Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 38.64 | 39.14 | 37.63 | 38.19 | 748,125 | -1.26(-3.19%) |
May 28, 2020 | 42.62 | 42.62 | 39.35 | 39.45 | 537,179 | -2.76(-6.54%) |
May 27, 2020 | 41.62 | 42.46 | 40.95 | 42.21 | 652,913 | +2.03(+5.05%) |
May 26, 2020 | 40.45 | 41.17 | 39.84 | 40.18 | 606,531 | +1.64(+4.25%) |
May 22, 2020 | 39.38 | 39.38 | 37.70 | 38.54 | 347,550 | -0.63(-1.60%) |
May 21, 2020 | 38.30 | 39.57 | 38.30 | 39.17 | 552,101 | +0.58(+1.51%) |
May 20, 2020 | 36.45 | 38.81 | 36.28 | 38.59 | 689,837 | +2.64(+7.34%) |
May 19, 2020 | 38.61 | 38.76 | 35.94 | 35.95 | 661,571 | -3.21(-8.20%) |
May 18, 2020 | 37.18 | 39.48 | 37.18 | 39.16 | 858,928 | +3.50(+9.80%) |
May 15, 2020 | 33.36 | 36.32 | 33.00 | 35.67 | 1,143,136 | +2.68(+8.11%) |
May 14, 2020 | 32.35 | 33.35 | 31.58 | 32.99 | 1,354,106 | -0.03(-0.09%) |
May 13, 2020 | 35.11 | 35.39 | 31.45 | 33.02 | 1,826,680 | -2.27(-6.42%) |
May 12, 2020 | 36.49 | 36.80 | 35.26 | 35.29 | 1,440,767 | -0.93(-2.57%) |
May 11, 2020 | 39.32 | 39.32 | 36.13 | 36.21 | 1,689,501 | -2.72(-6.99%) |
May 08, 2020 | 40.18 | 41.34 | 38.85 | 38.94 | 1,011,311 | -0.23(-0.58%) |
May 07, 2020 | 39.44 | 40.71 | 39.11 | 39.16 | 1,053,882 | +0.15(+0.39%) |
May 06, 2020 | 43.64 | 44.27 | 38.54 | 39.01 | 1,880,484 | -6.86(-14.95%) |
May 05, 2020 | 45.04 | 46.81 | 44.94 | 45.87 | 685,464 | +1.73(+3.91%) |
May 04, 2020 | 45.44 | 46.93 | 43.53 | 44.14 | 743,760 | -2.05(-4.43%) |
May 01, 2020 | 46.96 | 47.41 | 44.75 | 46.19 | 706,230 | -2.29(-4.71%) |
Apr 30, 2020 | 49.43 | 50.15 | 48.31 | 48.48 | 597,649 | -2.09(-4.13%) |
Apr 29, 2020 | 47.14 | 51.31 | 46.64 | 50.56 | 938,413 | +4.99(+10.94%) |
Apr 28, 2020 | 46.98 | 47.19 | 44.99 | 45.57 | 570,160 | +0.14(+0.31%) |
Apr 27, 2020 | 42.46 | 45.62 | 42.22 | 45.43 | 640,950 | +3.58(+8.57%) |
Apr 24, 2020 | 45.28 | 46.06 | 40.14 | 41.85 | 1,222,748 | -3.10(-6.90%) |
Apr 23, 2020 | 46.34 | 47.34 | 44.72 | 44.95 | 720,016 | -1.32(-2.85%) |
Apr 22, 2020 | 48.27 | 48.49 | 46.14 | 46.27 | 366,296 | -0.66(-1.41%) |
Apr 21, 2020 | 46.55 | 47.28 | 45.96 | 46.93 | 353,191 | -1.35(-2.79%) |
Apr 20, 2020 | 49.03 | 49.93 | 48.09 | 48.28 | 517,135 | -2.44(-4.81%) |
Apr 17, 2020 | 49.48 | 51.19 | 49.11 | 50.71 | 600,248 | +2.93(+6.13%) |
Apr 16, 2020 | 47.81 | 48.12 | 45.99 | 47.78 | 772,180 | +0.24(+0.50%) |
Apr 15, 2020 | 47.67 | 48.49 | 46.85 | 47.55 | 745,169 | -2.21(-4.44%) |
Apr 14, 2020 | 49.31 | 50.20 | 48.61 | 49.76 | 282,769 | +2.04(+4.27%) |
Apr 13, 2020 | 48.90 | 48.90 | 46.65 | 47.72 | 300,080 | -1.97(-3.97%) |
Apr 09, 2020 | 47.22 | 50.50 | 46.88 | 49.69 | 448,499 | +3.94(+8.60%) |
Apr 08, 2020 | 45.64 | 46.95 | 44.53 | 45.75 | 721,101 | +1.31(+2.94%) |
Apr 07, 2020 | 46.42 | 48.34 | 44.26 | 44.45 | 605,718 | +0.41(+0.93%) |
Apr 06, 2020 | 43.63 | 45.43 | 43.30 | 44.04 | 582,289 | +2.49(+6.00%) |
Apr 03, 2020 | 44.03 | 44.54 | 40.83 | 41.54 | 801,140 | -2.77(-6.25%) |
Apr 02, 2020 | 43.73 | 45.47 | 43.00 | 44.31 | 690,422 | +0.17(+0.39%) |
Apr 01, 2020 | 47.21 | 47.95 | 43.39 | 44.14 | 597,208 | -5.22(-10.57%) |
Mar 31, 2020 | 51.76 | 52.59 | 48.61 | 49.36 | 642,597 | -2.90(-5.55%) |
Mar 30, 2020 | 49.03 | 52.57 | 48.01 | 52.26 | 383,630 | +3.53(+7.24%) |
Mar 27, 2020 | 49.39 | 50.95 | 48.29 | 48.73 | 450,608 | -2.89(-5.60%) |
Mar 26, 2020 | 48.85 | 53.30 | 48.32 | 51.62 | 583,680 | +4.16(+8.77%) |
Mar 25, 2020 | 42.30 | 48.73 | 41.85 | 47.46 | 686,678 | +5.02(+11.82%) |
Mar 24, 2020 | 41.95 | 43.32 | 40.67 | 42.44 | 684,870 | +2.81(+7.08%) |
Mar 23, 2020 | 42.40 | 42.40 | 38.10 | 39.64 | 658,208 | -3.15(-7.36%) |
Mar 20, 2020 | 45.94 | 48.34 | 42.48 | 42.79 | 878,860 | -2.73(-6.00%) |
Mar 19, 2020 | 47.32 | 47.46 | 41.06 | 45.52 | 953,957 | -2.15(-4.52%) |
Mar 18, 2020 | 49.72 | 51.04 | 44.95 | 47.67 | 674,776 | -5.52(-10.38%) |
Mar 17, 2020 | 54.30 | 55.32 | 52.05 | 53.19 | 1,021,013 | +0.19(+0.36%) |
Mar 16, 2020 | 53.38 | 60.04 | 51.91 | 53.00 | 651,959 | -7.32(-12.14%) |
Mar 13, 2020 | 57.93 | 60.32 | 53.74 | 60.32 | 597,506 | +5.85(+10.74%) |
Mar 12, 2020 | 57.37 | 57.37 | 51.60 | 54.47 | 948,121 | -6.77(-11.06%) |
Mar 11, 2020 | 66.81 | 67.86 | 60.98 | 61.24 | 637,619 | -7.46(-10.86%) |
Mar 10, 2020 | 68.78 | 69.08 | 65.55 | 68.70 | 391,868 | +1.82(+2.72%) |
Mar 09, 2020 | 69.68 | 71.26 | 63.77 | 66.88 | 413,651 | -8.05(-10.74%) |
Mar 06, 2020 | 75.43 | 77.25 | 73.24 | 74.93 | 449,553 | -1.56(-2.03%) |
Mar 05, 2020 | 75.99 | 76.91 | 75.23 | 76.49 | 384,129 | -0.98(-1.26%) |
Mar 04, 2020 | 75.67 | 77.55 | 74.87 | 77.46 | 371,316 | +2.80(+3.75%) |
Mar 03, 2020 | 77.06 | 78.34 | 74.05 | 74.67 | 454,368 | -2.67(-3.46%) |