Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 51.50 | 51.69 | 50.42 | 51.13 | 743,161 | -0.77(-1.48%) |
May 28, 2020 | 53.81 | 53.89 | 51.78 | 51.90 | 514,883 | -1.52(-2.85%) |
May 27, 2020 | 51.82 | 53.59 | 51.06 | 53.42 | 533,303 | +2.79(+5.51%) |
May 26, 2020 | 50.77 | 52.00 | 50.08 | 50.63 | 780,782 | +2.41(+4.99%) |
May 22, 2020 | 48.71 | 48.71 | 47.63 | 48.23 | 362,507 | -0.30(-0.61%) |
May 21, 2020 | 49.21 | 49.49 | 48.01 | 48.52 | 1,012,776 | -0.64(-1.31%) |
May 20, 2020 | 48.05 | 49.62 | 47.48 | 49.17 | 957,191 | +2.03(+4.31%) |
May 19, 2020 | 46.82 | 48.44 | 46.53 | 47.13 | 715,416 | -0.07(-0.15%) |
May 18, 2020 | 45.61 | 47.37 | 44.88 | 47.21 | 858,921 | +3.36(+7.67%) |
May 15, 2020 | 41.91 | 44.11 | 41.62 | 43.84 | 654,516 | +1.42(+3.34%) |
May 14, 2020 | 43.15 | 43.15 | 40.81 | 42.43 | 1,086,502 | -1.59(-3.62%) |
May 13, 2020 | 44.12 | 45.49 | 43.15 | 44.02 | 1,577,527 | +3.91(+9.75%) |
May 12, 2020 | 43.13 | 43.27 | 40.10 | 40.10 | 424,532 | -2.76(-6.44%) |
May 11, 2020 | 42.94 | 43.22 | 41.69 | 42.87 | 901,069 | -0.93(-2.11%) |
May 08, 2020 | 42.10 | 43.89 | 42.10 | 43.79 | 453,030 | +2.16(+5.18%) |
May 07, 2020 | 41.52 | 42.50 | 41.50 | 41.63 | 440,778 | +0.78(+1.91%) |
May 06, 2020 | 42.07 | 42.19 | 40.82 | 40.85 | 643,369 | -1.06(-2.53%) |
May 05, 2020 | 41.97 | 43.00 | 41.78 | 41.91 | 979,878 | +0.62(+1.51%) |
May 04, 2020 | 40.46 | 41.53 | 40.27 | 41.29 | 1,252,626 | +0.15(+0.36%) |
May 01, 2020 | 40.98 | 41.31 | 40.56 | 41.14 | 1,094,197 | -0.84(-2.00%) |
Apr 30, 2020 | 41.34 | 42.12 | 40.74 | 41.98 | 1,227,107 | -0.26(-0.62%) |
Apr 29, 2020 | 40.04 | 42.34 | 38.99 | 42.24 | 977,454 | +3.47(+8.95%) |
Apr 28, 2020 | 39.01 | 39.23 | 37.93 | 38.77 | 1,021,762 | +0.87(+2.30%) |
Apr 27, 2020 | 37.27 | 38.27 | 36.94 | 37.90 | 646,285 | +1.36(+3.73%) |
Apr 24, 2020 | 35.46 | 36.94 | 35.11 | 36.54 | 927,752 | +1.54(+4.41%) |
Apr 23, 2020 | 35.07 | 35.84 | 34.82 | 34.99 | 657,169 | +0.52(+1.50%) |
Apr 22, 2020 | 34.86 | 34.97 | 34.07 | 34.48 | 748,703 | +0.81(+2.41%) |
Apr 21, 2020 | 34.73 | 35.15 | 33.65 | 33.67 | 829,462 | -1.95(-5.48%) |
Apr 20, 2020 | 36.56 | 37.15 | 35.57 | 35.62 | 671,258 | -1.90(-5.07%) |
Apr 17, 2020 | 37.82 | 38.83 | 36.84 | 37.52 | 613,426 | +1.40(+3.88%) |
Apr 16, 2020 | 36.21 | 36.55 | 35.16 | 36.12 | 1,016,702 | -0.06(-0.17%) |
Apr 15, 2020 | 37.48 | 38.09 | 35.64 | 36.18 | 1,112,700 | -2.77(-7.11%) |
Apr 14, 2020 | 39.78 | 40.73 | 37.91 | 38.95 | 1,045,967 | -0.32(-0.81%) |
Apr 13, 2020 | 41.02 | 41.34 | 38.49 | 39.27 | 606,847 | -1.67(-4.09%) |
Apr 09, 2020 | 40.64 | 42.46 | 40.00 | 40.94 | 950,904 | +1.47(+3.72%) |
Apr 08, 2020 | 37.26 | 39.69 | 37.15 | 39.48 | 809,708 | +2.98(+8.16%) |
Apr 07, 2020 | 37.04 | 38.05 | 36.23 | 36.50 | 999,715 | +1.69(+4.86%) |
Apr 06, 2020 | 34.29 | 35.62 | 33.70 | 34.81 | 1,097,482 | +2.38(+7.35%) |
Apr 03, 2020 | 34.63 | 35.55 | 31.95 | 32.42 | 1,128,821 | -2.32(-6.68%) |
Apr 02, 2020 | 34.53 | 36.69 | 34.36 | 34.74 | 1,386,474 | +0.41(+1.19%) |
Apr 01, 2020 | 33.63 | 34.84 | 32.84 | 34.34 | 1,143,417 | -0.71(-2.02%) |
Mar 31, 2020 | 35.48 | 37.40 | 34.74 | 35.05 | 1,422,654 | -0.73(-2.05%) |
Mar 30, 2020 | 34.51 | 36.02 | 33.90 | 35.78 | 1,416,065 | +1.34(+3.88%) |
Mar 27, 2020 | 35.64 | 35.68 | 33.68 | 34.44 | 1,627,946 | -2.80(-7.51%) |
Mar 26, 2020 | 35.74 | 38.84 | 35.16 | 37.24 | 1,104,592 | +1.76(+4.96%) |
Mar 25, 2020 | 34.98 | 38.25 | 33.62 | 35.48 | 2,280,051 | -3.38(-8.71%) |
Mar 24, 2020 | 37.87 | 39.75 | 36.92 | 38.86 | 1,307,536 | +3.19(+8.94%) |
Mar 23, 2020 | 36.28 | 37.21 | 33.99 | 35.67 | 1,178,143 | -0.23(-0.65%) |
Mar 20, 2020 | 35.34 | 38.12 | 34.28 | 35.91 | 1,405,394 | +1.41(+4.10%) |
Mar 19, 2020 | 31.23 | 35.02 | 28.30 | 34.50 | 1,343,044 | +2.87(+9.06%) |
Mar 18, 2020 | 33.19 | 33.95 | 24.96 | 31.63 | 1,265,105 | -4.29(-11.95%) |
Mar 17, 2020 | 37.93 | 38.27 | 32.79 | 35.92 | 1,061,075 | -1.34(-3.59%) |
Mar 16, 2020 | 41.23 | 41.23 | 37.19 | 37.26 | 909,147 | -7.02(-15.86%) |
Mar 13, 2020 | 42.72 | 44.39 | 39.63 | 44.28 | 1,086,479 | +3.00(+7.27%) |
Mar 12, 2020 | 44.68 | 45.37 | 41.26 | 41.28 | 923,716 | -7.14(-14.75%) |
Mar 11, 2020 | 50.73 | 51.14 | 47.58 | 48.42 | 861,998 | -3.94(-7.52%) |
Mar 10, 2020 | 52.91 | 52.91 | 49.48 | 52.36 | 687,946 | +1.23(+2.40%) |
Mar 09, 2020 | 54.66 | 54.66 | 51.10 | 51.13 | 608,622 | -7.41(-12.66%) |
Mar 06, 2020 | 58.52 | 60.03 | 57.60 | 58.54 | 732,315 | -2.10(-3.46%) |
Mar 05, 2020 | 61.82 | 61.87 | 59.83 | 60.64 | 375,464 | -2.57(-4.07%) |
Mar 04, 2020 | 62.26 | 63.26 | 61.08 | 63.22 | 422,200 | +2.27(+3.72%) |
Mar 03, 2020 | 62.07 | 63.78 | 60.80 | 60.95 | 664,100 | -1.28(-2.06%) |