Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 47.12 | 47.56 | 46.57 | 47.29 | 8,614 | +0.46(+0.99%) |
May 28, 2020 | 47.60 | 48.08 | 46.82 | 46.82 | 6,212 | -0.63(-1.33%) |
May 27, 2020 | 47.00 | 47.45 | 46.12 | 47.45 | 32,271 | +0.98(+2.11%) |
May 26, 2020 | 46.17 | 47.03 | 46.17 | 46.47 | 8,090 | +1.44(+3.20%) |
May 22, 2020 | 44.87 | 45.10 | 44.70 | 45.03 | 3,405 | -0.06(-0.12%) |
May 21, 2020 | 45.43 | 45.77 | 45.06 | 45.09 | 4,581 | -0.21(-0.45%) |
May 20, 2020 | 45.32 | 45.88 | 45.17 | 45.30 | 6,612 | +0.91(+2.06%) |
May 19, 2020 | 44.09 | 44.89 | 44.09 | 44.38 | 12,096 | -0.21(-0.47%) |
May 18, 2020 | 42.94 | 44.64 | 42.94 | 44.59 | 9,241 | +2.65(+6.31%) |
May 15, 2020 | 41.91 | 42.11 | 41.76 | 41.94 | 8,714 | +0.02(+0.06%) |
May 14, 2020 | 40.73 | 41.92 | 40.14 | 41.92 | 5,144 | +0.30(+0.71%) |
May 13, 2020 | 42.64 | 42.64 | 41.17 | 41.63 | 7,725 | -1.06(-2.48%) |
May 12, 2020 | 43.35 | 43.71 | 42.68 | 42.68 | 6,498 | -0.98(-2.25%) |
May 11, 2020 | 42.91 | 43.97 | 42.91 | 43.67 | 8,063 | +0.09(+0.20%) |
May 08, 2020 | 42.73 | 43.73 | 42.73 | 43.58 | 8,313 | +1.52(+3.62%) |
May 07, 2020 | 42.20 | 42.42 | 42.02 | 42.06 | 7,101 | +0.59(+1.41%) |
May 06, 2020 | 41.24 | 41.79 | 41.10 | 41.47 | 11,077 | +0.37(+0.90%) |
May 05, 2020 | 41.16 | 41.90 | 41.10 | 41.10 | 5,841 | +0.25(+0.60%) |
May 04, 2020 | 40.68 | 40.85 | 40.22 | 40.85 | 15,733 | -0.16(-0.39%) |
May 01, 2020 | 41.82 | 41.82 | 40.65 | 41.02 | 22,837 | -1.80(-4.21%) |
Apr 30, 2020 | 43.27 | 43.27 | 42.56 | 42.82 | 11,094 | -1.17(-2.66%) |
Apr 29, 2020 | 42.96 | 44.25 | 42.96 | 43.99 | 20,819 | +1.75(+4.13%) |
Apr 28, 2020 | 41.77 | 42.49 | 41.77 | 42.24 | 16,117 | +1.12(+2.72%) |
Apr 27, 2020 | 40.08 | 41.31 | 40.08 | 41.13 | 10,479 | +1.01(+2.51%) |
Apr 24, 2020 | 39.82 | 40.16 | 39.49 | 40.12 | 5,408 | +0.17(+0.43%) |
Apr 23, 2020 | 39.45 | 40.70 | 39.45 | 39.95 | 6,682 | +0.56(+1.42%) |
Apr 22, 2020 | 39.17 | 39.76 | 39.04 | 39.39 | 5,519 | +0.67(+1.74%) |
Apr 21, 2020 | 38.96 | 39.38 | 38.44 | 38.72 | 7,693 | -1.38(-3.44%) |
Apr 20, 2020 | 39.84 | 40.76 | 39.63 | 40.09 | 11,870 | -0.15(-0.37%) |
Apr 17, 2020 | 40.43 | 40.44 | 40.05 | 40.24 | 7,913 | +1.52(+3.92%) |
Apr 16, 2020 | 38.75 | 39.17 | 38.33 | 38.73 | 10,028 | -0.25(-0.64%) |
Apr 15, 2020 | 38.75 | 39.52 | 38.75 | 38.98 | 6,943 | -1.63(-4.01%) |
Apr 14, 2020 | 40.33 | 41.04 | 40.33 | 40.60 | 9,910 | +1.07(+2.70%) |
Apr 13, 2020 | 40.26 | 40.26 | 39.31 | 39.53 | 15,384 | -0.92(-2.27%) |
Apr 09, 2020 | 40.15 | 40.95 | 40.15 | 40.45 | 8,814 | +0.94(+2.38%) |
Apr 08, 2020 | 38.82 | 39.76 | 38.68 | 39.51 | 16,118 | +0.88(+2.28%) |
Apr 07, 2020 | 39.22 | 39.61 | 38.45 | 38.64 | 7,827 | +0.82(+2.16%) |
Apr 06, 2020 | 36.35 | 38.14 | 36.35 | 37.82 | 14,415 | +2.68(+7.61%) |
Apr 03, 2020 | 35.74 | 35.74 | 34.87 | 35.14 | 6,911 | -0.98(-2.71%) |
Apr 02, 2020 | 35.47 | 36.18 | 35.42 | 36.12 | 16,943 | +0.63(+1.77%) |
Apr 01, 2020 | 36.58 | 36.58 | 35.37 | 35.49 | 8,104 | -2.09(-5.55%) |
Mar 31, 2020 | 37.93 | 38.23 | 37.23 | 37.58 | 15,843 | -0.24(-0.62%) |
Mar 30, 2020 | 37.42 | 37.81 | 37.26 | 37.81 | 6,615 | +0.63(+1.71%) |
Mar 27, 2020 | 37.88 | 37.97 | 37.16 | 37.18 | 15,124 | -2.03(-5.17%) |
Mar 26, 2020 | 38.24 | 39.35 | 38.13 | 39.21 | 26,015 | +2.02(+5.42%) |
Mar 25, 2020 | 36.42 | 38.26 | 35.90 | 37.19 | 10,985 | +1.09(+3.01%) |
Mar 24, 2020 | 34.94 | 36.33 | 34.94 | 36.10 | 11,086 | +2.67(+7.97%) |
Mar 23, 2020 | 33.73 | 34.11 | 32.62 | 33.44 | 19,207 | -0.26(-0.77%) |
Mar 20, 2020 | 34.91 | 35.42 | 33.52 | 33.70 | 44,772 | -0.54(-1.58%) |
Mar 19, 2020 | 33.06 | 34.98 | 32.49 | 34.24 | 34,611 | +0.85(+2.54%) |
Mar 18, 2020 | 34.35 | 34.87 | 32.29 | 33.39 | 49,708 | -3.19(-8.71%) |
Mar 17, 2020 | 35.45 | 36.74 | 34.73 | 36.58 | 41,855 | +2.14(+6.22%) |
Mar 16, 2020 | 34.84 | 35.89 | 33.88 | 34.44 | 29,894 | -4.23(-10.95%) |
Mar 13, 2020 | 39.88 | 39.88 | 36.61 | 38.67 | 31,220 | +1.73(+4.69%) |
Mar 12, 2020 | 38.04 | 38.80 | 36.26 | 36.94 | 58,515 | -4.17(-10.15%) |
Mar 11, 2020 | 42.63 | 42.63 | 40.75 | 41.11 | 10,374 | -2.68(-6.12%) |
Mar 10, 2020 | 43.80 | 43.86 | 42.31 | 43.79 | 10,599 | +1.57(+3.73%) |
Mar 09, 2020 | 43.57 | 43.92 | 42.21 | 42.22 | 31,636 | -4.13(-8.92%) |
Mar 06, 2020 | 46.23 | 46.89 | 45.87 | 46.35 | 12,949 | -1.07(-2.25%) |
Mar 05, 2020 | 47.61 | 48.52 | 47.18 | 47.42 | 10,635 | -1.53(-3.13%) |
Mar 04, 2020 | 47.91 | 48.95 | 47.57 | 48.95 | 140,086 | +1.75(+3.71%) |
Mar 03, 2020 | 48.38 | 48.93 | 47.09 | 47.20 | 30,054 | -0.55(-1.15%) |