Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.07 | 46.97 | 43.44 | 45.52 | 300,400 | -1.40(-2.98%) |
May 28, 2020 | 48.08 | 49.34 | 45.83 | 46.92 | 227,356 | -1.43(-2.96%) |
May 27, 2020 | 48.69 | 49.42 | 44.56 | 48.35 | 89,616 | +0.06(+0.12%) |
May 26, 2020 | 49.37 | 51.99 | 48.06 | 48.29 | 118,705 | +0.56(+1.17%) |
May 22, 2020 | 49.14 | 50.70 | 47.36 | 47.73 | 92,600 | -1.69(-3.42%) |
May 21, 2020 | 51.08 | 51.51 | 47.72 | 49.42 | 148,796 | -1.81(-3.53%) |
May 20, 2020 | 48.76 | 51.54 | 48.00 | 51.23 | 269,481 | +3.87(+8.17%) |
May 19, 2020 | 44.79 | 49.29 | 44.55 | 47.36 | 123,917 | +2.00(+4.41%) |
May 18, 2020 | 45.16 | 48.30 | 44.32 | 45.36 | 169,791 | +1.36(+3.09%) |
May 15, 2020 | 41.89 | 44.44 | 41.89 | 44.00 | 132,500 | +1.01(+2.35%) |
May 14, 2020 | 43.32 | 44.45 | 42.31 | 42.99 | 122,773 | -1.26(-2.85%) |
May 13, 2020 | 47.55 | 50.10 | 43.10 | 44.25 | 171,313 | -3.56(-7.45%) |
May 12, 2020 | 50.06 | 51.26 | 47.05 | 47.81 | 125,700 | -1.44(-2.92%) |
May 11, 2020 | 45.83 | 51.65 | 44.86 | 49.25 | 244,416 | +2.95(+6.37%) |
May 08, 2020 | 45.98 | 48.00 | 44.51 | 46.30 | 194,200 | +1.30(+2.89%) |
May 07, 2020 | 45.26 | 46.50 | 44.20 | 45.00 | 138,507 | -0.07(-0.16%) |
May 06, 2020 | 42.10 | 47.60 | 42.10 | 45.07 | 309,554 | +3.07(+7.31%) |
May 05, 2020 | 38.33 | 45.00 | 37.80 | 42.00 | 217,924 | +4.57(+12.21%) |
May 04, 2020 | 36.09 | 39.29 | 35.42 | 37.43 | 138,100 | +0.80(+2.18%) |
May 01, 2020 | 35.07 | 36.91 | 34.61 | 36.63 | 126,400 | +0.88(+2.46%) |
Apr 30, 2020 | 38.88 | 39.99 | 35.64 | 35.75 | 154,223 | -3.13(-8.05%) |
Apr 29, 2020 | 38.67 | 40.38 | 37.02 | 38.88 | 158,418 | +1.88(+5.08%) |
Apr 28, 2020 | 41.00 | 42.01 | 35.45 | 37.00 | 185,432 | -2.41(-6.12%) |
Apr 27, 2020 | 37.92 | 42.87 | 37.75 | 39.41 | 190,441 | +1.88(+5.01%) |
Apr 24, 2020 | 34.95 | 38.74 | 34.01 | 37.53 | 156,000 | +2.70(+7.75%) |
Apr 23, 2020 | 35.28 | 36.15 | 34.28 | 34.83 | 178,087 | +0.06(+0.17%) |
Apr 22, 2020 | 36.73 | 37.93 | 34.67 | 34.77 | 216,586 | -0.50(-1.42%) |
Apr 21, 2020 | 38.00 | 38.47 | 32.01 | 35.27 | 401,026 | -4.49(-11.29%) |
Apr 20, 2020 | 41.26 | 43.30 | 38.05 | 39.76 | 144,216 | -2.24(-5.33%) |
Apr 17, 2020 | 39.89 | 43.93 | 39.35 | 42.00 | 149,500 | +3.80(+9.95%) |
Apr 16, 2020 | 41.01 | 41.82 | 36.10 | 38.20 | 295,011 | -2.40(-5.91%) |
Apr 15, 2020 | 41.44 | 42.26 | 39.34 | 40.60 | 226,078 | -1.06(-2.54%) |
Apr 14, 2020 | 42.01 | 43.93 | 41.15 | 41.66 | 172,605 | +0.33(+0.80%) |
Apr 13, 2020 | 42.66 | 42.80 | 39.12 | 41.33 | 115,462 | -2.19(-5.03%) |
Apr 09, 2020 | 48.00 | 48.00 | 42.45 | 43.52 | 276,300 | -2.41(-5.25%) |
Apr 08, 2020 | 40.51 | 47.00 | 39.34 | 45.93 | 310,174 | +5.33(+13.13%) |
Apr 07, 2020 | 36.30 | 42.00 | 36.30 | 40.60 | 289,689 | +5.59(+15.97%) |
Apr 06, 2020 | 34.04 | 35.48 | 32.22 | 35.01 | 115,532 | +3.15(+9.89%) |
Apr 03, 2020 | 30.85 | 33.11 | 30.20 | 31.86 | 90,900 | +0.81(+2.61%) |
Apr 02, 2020 | 31.32 | 34.88 | 29.27 | 31.05 | 173,322 | +1.64(+5.58%) |
Apr 01, 2020 | 31.60 | 32.18 | 28.36 | 29.41 | 148,398 | -3.28(-10.03%) |
Mar 31, 2020 | 33.24 | 35.92 | 30.70 | 32.69 | 326,211 | -1.30(-3.82%) |
Mar 30, 2020 | 31.54 | 34.97 | 28.95 | 33.99 | 127,662 | +3.55(+11.66%) |
Mar 27, 2020 | 29.85 | 31.50 | 27.91 | 30.44 | 103,300 | +0.01(+0.03%) |
Mar 26, 2020 | 30.75 | 34.82 | 29.00 | 30.43 | 139,594 | +0.41(+1.37%) |
Mar 25, 2020 | 29.59 | 31.94 | 27.55 | 30.02 | 86,971 | +0.44(+1.49%) |
Mar 24, 2020 | 29.61 | 31.92 | 28.18 | 29.58 | 129,149 | +1.59(+5.68%) |
Mar 23, 2020 | 27.34 | 29.56 | 24.33 | 27.99 | 147,426 | +0.99(+3.67%) |
Mar 20, 2020 | 24.85 | 28.27 | 24.30 | 27.00 | 525,300 | +1.81(+7.19%) |
Mar 19, 2020 | 20.78 | 26.60 | 20.78 | 25.19 | 147,006 | +3.91(+18.37%) |
Mar 18, 2020 | 21.63 | 23.23 | 19.95 | 21.28 | 196,161 | -1.92(-8.28%) |
Mar 17, 2020 | 20.27 | 23.92 | 18.46 | 23.20 | 266,159 | +3.66(+18.73%) |
Mar 16, 2020 | 24.73 | 26.49 | 18.63 | 19.54 | 152,348 | -8.29(-29.79%) |
Mar 13, 2020 | 28.31 | 31.42 | 25.09 | 27.83 | 144,300 | +0.82(+3.04%) |
Mar 12, 2020 | 27.53 | 30.00 | 23.05 | 27.01 | 272,505 | -2.58(-8.72%) |
Mar 11, 2020 | 33.11 | 33.44 | 29.20 | 29.59 | 226,598 | -4.51(-13.23%) |
Mar 10, 2020 | 34.73 | 36.76 | 30.95 | 34.10 | 153,632 | -0.18(-0.53%) |
Mar 09, 2020 | 37.91 | 40.00 | 34.04 | 34.28 | 287,263 | -6.83(-16.61%) |
Mar 06, 2020 | 38.65 | 42.26 | 38.64 | 41.11 | 157,700 | +0.71(+1.76%) |
Mar 05, 2020 | 43.40 | 44.20 | 39.66 | 40.40 | 91,150 | -4.16(-9.34%) |
Mar 04, 2020 | 42.00 | 44.78 | 40.14 | 44.56 | 68,290 | +2.97(+7.14%) |
Mar 03, 2020 | 41.74 | 42.59 | 40.03 | 41.59 | 112,418 | -0.28(-0.67%) |