Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 45.70 | 46.09 | 44.78 | 45.46 | 581,572 | -1.15(-2.47%) |
May 28, 2020 | 48.69 | 48.69 | 46.47 | 46.61 | 353,675 | -1.65(-3.43%) |
May 27, 2020 | 49.52 | 49.55 | 46.75 | 48.26 | 461,136 | +2.35(+5.11%) |
May 26, 2020 | 46.90 | 47.16 | 45.90 | 45.91 | 554,560 | +3.06(+7.14%) |
May 22, 2020 | 42.68 | 42.90 | 41.52 | 42.85 | 346,417 | +1.36(+3.27%) |
May 21, 2020 | 41.40 | 42.54 | 41.19 | 41.50 | 209,026 | -0.69(-1.64%) |
May 20, 2020 | 42.35 | 42.72 | 41.58 | 42.19 | 333,865 | +0.43(+1.02%) |
May 19, 2020 | 41.71 | 43.08 | 40.91 | 41.76 | 526,274 | +0.37(+0.90%) |
May 18, 2020 | 39.33 | 41.60 | 39.30 | 41.39 | 493,407 | +3.62(+9.58%) |
May 15, 2020 | 37.17 | 37.83 | 36.74 | 37.77 | 433,048 | +0.41(+1.09%) |
May 14, 2020 | 35.04 | 37.41 | 34.72 | 37.36 | 622,929 | +1.02(+2.80%) |
May 13, 2020 | 38.12 | 38.32 | 35.88 | 36.35 | 521,058 | -2.95(-7.52%) |
May 12, 2020 | 40.88 | 41.12 | 39.30 | 39.30 | 592,671 | -2.22(-5.35%) |
May 11, 2020 | 40.91 | 42.19 | 40.46 | 41.52 | 476,230 | -1.57(-3.64%) |
May 08, 2020 | 42.76 | 43.36 | 42.50 | 43.09 | 261,681 | +0.98(+2.32%) |
May 07, 2020 | 41.39 | 42.47 | 41.23 | 42.11 | 403,442 | +2.14(+5.35%) |
May 06, 2020 | 41.09 | 41.47 | 39.90 | 39.98 | 254,119 | -1.39(-3.35%) |
May 05, 2020 | 41.20 | 42.06 | 40.75 | 41.36 | 389,624 | +0.80(+1.97%) |
May 04, 2020 | 39.63 | 40.78 | 39.26 | 40.57 | 373,050 | -1.23(-2.93%) |
May 01, 2020 | 41.53 | 42.34 | 40.78 | 41.79 | 343,785 | -1.49(-3.45%) |
Apr 30, 2020 | 43.25 | 44.41 | 42.62 | 43.28 | 587,580 | -3.75(-7.98%) |
Apr 29, 2020 | 45.04 | 47.83 | 44.94 | 47.03 | 564,847 | +3.91(+9.08%) |
Apr 28, 2020 | 43.13 | 43.65 | 42.47 | 43.12 | 363,052 | +0.63(+1.48%) |
Apr 27, 2020 | 41.98 | 42.84 | 41.81 | 42.49 | 399,888 | +2.68(+6.73%) |
Apr 24, 2020 | 39.64 | 40.17 | 39.26 | 39.81 | 326,838 | -0.61(-1.50%) |
Apr 23, 2020 | 40.08 | 41.45 | 40.08 | 40.42 | 250,498 | -0.18(-0.44%) |
Apr 22, 2020 | 41.20 | 41.20 | 40.19 | 40.60 | 232,617 | +0.63(+1.57%) |
Apr 21, 2020 | 40.71 | 41.25 | 39.65 | 39.98 | 461,704 | -1.05(-2.55%) |
Apr 20, 2020 | 41.63 | 42.25 | 40.99 | 41.02 | 441,098 | -0.85(-2.04%) |
Apr 17, 2020 | 41.69 | 42.30 | 41.31 | 41.88 | 691,676 | +3.30(+8.54%) |
Apr 16, 2020 | 38.40 | 38.64 | 37.73 | 38.58 | 475,710 | -0.67(-1.72%) |
Apr 15, 2020 | 38.86 | 39.76 | 38.43 | 39.25 | 618,733 | -2.25(-5.42%) |
Apr 14, 2020 | 41.21 | 42.57 | 40.58 | 41.51 | 608,815 | +0.08(+0.18%) |
Apr 13, 2020 | 43.07 | 43.52 | 39.93 | 41.43 | 392,142 | -2.06(-4.74%) |
Apr 09, 2020 | 42.75 | 44.20 | 42.37 | 43.49 | 504,205 | +2.00(+4.83%) |
Apr 08, 2020 | 39.99 | 41.79 | 39.62 | 41.49 | 516,281 | +2.28(+5.82%) |
Apr 07, 2020 | 43.32 | 43.47 | 39.00 | 39.21 | 776,530 | +1.67(+4.45%) |
Apr 06, 2020 | 36.68 | 37.72 | 36.35 | 37.53 | 643,834 | +4.91(+15.06%) |
Apr 03, 2020 | 34.27 | 34.58 | 31.95 | 32.62 | 507,257 | -2.65(-7.51%) |
Apr 02, 2020 | 34.99 | 36.11 | 34.55 | 35.27 | 460,863 | +0.11(+0.32%) |
Apr 01, 2020 | 36.96 | 37.39 | 35.13 | 35.16 | 565,949 | -3.97(-10.15%) |
Mar 31, 2020 | 39.59 | 40.83 | 38.65 | 39.13 | 855,673 | +0.36(+0.93%) |
Mar 30, 2020 | 38.35 | 39.33 | 37.55 | 38.77 | 464,952 | -0.44(-1.11%) |
Mar 27, 2020 | 40.48 | 40.49 | 38.09 | 39.21 | 846,562 | -1.43(-3.52%) |
Mar 26, 2020 | 38.95 | 42.91 | 38.65 | 40.64 | 1,424,026 | +3.75(+10.17%) |
Mar 25, 2020 | 35.72 | 38.09 | 35.14 | 36.89 | 636,526 | +3.60(+10.82%) |
Mar 24, 2020 | 30.43 | 33.63 | 30.31 | 33.29 | 629,592 | +5.07(+17.97%) |
Mar 23, 2020 | 27.86 | 29.29 | 27.58 | 28.22 | 810,109 | -0.32(-1.14%) |
Mar 20, 2020 | 29.27 | 30.89 | 28.40 | 28.54 | 1,047,970 | +2.12(+8.01%) |
Mar 19, 2020 | 24.30 | 27.78 | 23.57 | 26.42 | 1,295,035 | -2.20(-7.69%) |
Mar 18, 2020 | 30.83 | 31.49 | 26.48 | 28.62 | 719,081 | -4.55(-13.71%) |
Mar 17, 2020 | 31.89 | 33.19 | 31.21 | 33.17 | 959,113 | +0.17(+0.51%) |
Mar 16, 2020 | 33.55 | 34.33 | 32.51 | 33.01 | 600,055 | -8.42(-20.33%) |
Mar 13, 2020 | 40.98 | 41.43 | 38.14 | 41.43 | 481,764 | +1.98(+5.01%) |
Mar 12, 2020 | 39.68 | 40.69 | 37.14 | 39.45 | 1,274,498 | -4.38(-10.00%) |
Mar 11, 2020 | 46.63 | 46.63 | 43.23 | 43.83 | 540,887 | -3.71(-7.81%) |
Mar 10, 2020 | 47.82 | 48.14 | 45.29 | 47.55 | 654,782 | +1.96(+4.30%) |
Mar 09, 2020 | 46.51 | 47.92 | 45.27 | 45.59 | 1,224,572 | -1.75(-3.71%) |
Mar 06, 2020 | 45.74 | 49.12 | 45.59 | 47.34 | 903,430 | -1.03(-2.13%) |
Mar 05, 2020 | 49.14 | 49.63 | 48.06 | 48.37 | 559,160 | -3.11(-6.04%) |
Mar 04, 2020 | 50.85 | 51.50 | 49.90 | 51.48 | 328,978 | +1.46(+2.91%) |
Mar 03, 2020 | 51.43 | 51.99 | 49.64 | 50.03 | 365,113 | -1.49(-2.90%) |