Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 48.12 | 49.60 | 47.79 | 49.29 | 3,056,981 | +0.11(+0.23%) |
May 28, 2020 | 51.64 | 51.64 | 48.87 | 49.17 | 1,900,707 | -1.89(-3.70%) |
May 27, 2020 | 49.60 | 51.12 | 48.91 | 51.06 | 1,520,587 | +3.04(+6.33%) |
May 26, 2020 | 47.80 | 48.32 | 47.37 | 48.02 | 1,667,495 | +2.55(+5.62%) |
May 22, 2020 | 44.41 | 45.54 | 43.84 | 45.47 | 1,638,684 | +1.22(+2.76%) |
May 21, 2020 | 42.36 | 44.37 | 42.29 | 44.25 | 1,506,900 | +1.59(+3.72%) |
May 20, 2020 | 42.14 | 43.27 | 42.14 | 42.66 | 922,398 | +1.29(+3.11%) |
May 19, 2020 | 42.22 | 43.02 | 41.34 | 41.37 | 825,553 | -1.32(-3.10%) |
May 18, 2020 | 40.64 | 43.03 | 40.52 | 42.70 | 1,357,251 | +4.01(+10.36%) |
May 15, 2020 | 37.46 | 39.08 | 37.20 | 38.69 | 777,799 | +0.56(+1.48%) |
May 14, 2020 | 35.30 | 38.20 | 33.97 | 38.12 | 2,002,149 | +2.08(+5.78%) |
May 13, 2020 | 37.58 | 37.81 | 35.71 | 36.04 | 1,324,802 | -1.92(-5.07%) |
May 12, 2020 | 39.49 | 40.04 | 37.92 | 37.97 | 908,264 | -1.74(-4.37%) |
May 11, 2020 | 40.25 | 40.34 | 38.78 | 39.70 | 1,608,932 | -1.25(-3.05%) |
May 08, 2020 | 40.03 | 41.20 | 39.82 | 40.95 | 872,707 | +1.80(+4.60%) |
May 07, 2020 | 39.07 | 40.33 | 39.04 | 39.15 | 1,065,572 | +0.54(+1.41%) |
May 06, 2020 | 39.62 | 40.13 | 38.50 | 38.60 | 1,158,868 | -0.97(-2.44%) |
May 05, 2020 | 38.54 | 40.42 | 38.54 | 39.57 | 1,481,249 | +1.52(+4.00%) |
May 04, 2020 | 37.99 | 38.62 | 37.25 | 38.05 | 1,483,740 | -0.74(-1.91%) |
May 01, 2020 | 39.77 | 40.25 | 38.38 | 38.79 | 1,185,233 | -1.92(-4.70%) |
Apr 30, 2020 | 40.96 | 41.28 | 39.60 | 40.71 | 2,185,351 | -1.37(-3.26%) |
Apr 29, 2020 | 41.23 | 42.75 | 38.73 | 42.08 | 1,963,236 | +4.43(+11.77%) |
Apr 28, 2020 | 38.04 | 38.62 | 37.37 | 37.65 | 1,469,199 | +0.87(+2.37%) |
Apr 27, 2020 | 35.41 | 36.96 | 35.13 | 36.77 | 1,761,975 | +1.94(+5.58%) |
Apr 24, 2020 | 34.83 | 35.25 | 34.18 | 34.83 | 1,275,561 | +0.22(+0.62%) |
Apr 23, 2020 | 34.44 | 35.51 | 34.23 | 34.61 | 1,375,511 | +0.44(+1.29%) |
Apr 22, 2020 | 35.97 | 36.02 | 33.77 | 34.17 | 1,464,701 | -0.78(-2.23%) |
Apr 21, 2020 | 34.29 | 35.25 | 33.89 | 34.95 | 1,417,352 | -0.41(-1.17%) |
Apr 20, 2020 | 36.36 | 36.70 | 35.29 | 35.36 | 2,007,937 | -2.20(-5.85%) |
Apr 17, 2020 | 37.30 | 39.53 | 37.07 | 37.56 | 1,654,768 | +1.90(+5.32%) |
Apr 16, 2020 | 36.13 | 36.43 | 34.69 | 35.67 | 1,615,174 | -1.27(-3.43%) |
Apr 15, 2020 | 37.46 | 37.73 | 36.16 | 36.93 | 861,913 | -1.85(-4.77%) |
Apr 14, 2020 | 39.64 | 39.66 | 38.37 | 38.78 | 1,323,926 | -0.18(-0.46%) |
Apr 13, 2020 | 41.26 | 41.26 | 38.73 | 38.96 | 1,382,062 | -2.44(-5.90%) |
Apr 09, 2020 | 39.06 | 41.82 | 38.85 | 41.40 | 1,746,694 | +2.76(+7.14%) |
Apr 08, 2020 | 36.74 | 38.91 | 36.33 | 38.64 | 1,007,237 | +2.59(+7.19%) |
Apr 07, 2020 | 37.57 | 37.90 | 35.90 | 36.05 | 1,660,375 | +0.09(+0.26%) |
Apr 06, 2020 | 34.81 | 36.15 | 34.43 | 35.96 | 2,471,952 | +3.12(+9.49%) |
Apr 03, 2020 | 34.05 | 35.05 | 32.00 | 32.84 | 1,095,651 | -1.64(-4.76%) |
Apr 02, 2020 | 34.41 | 36.17 | 33.44 | 34.48 | 1,468,130 | -0.08(-0.22%) |
Apr 01, 2020 | 34.32 | 35.20 | 33.89 | 34.56 | 1,119,920 | -1.88(-5.15%) |
Mar 31, 2020 | 37.04 | 37.32 | 35.99 | 36.43 | 1,798,439 | -1.00(-2.68%) |
Mar 30, 2020 | 36.58 | 37.73 | 35.83 | 37.44 | 1,565,511 | +0.89(+2.44%) |
Mar 27, 2020 | 36.65 | 37.38 | 35.61 | 36.55 | 970,279 | -1.85(-4.82%) |
Mar 26, 2020 | 36.32 | 38.65 | 35.36 | 38.40 | 2,074,227 | +2.70(+7.57%) |
Mar 25, 2020 | 33.47 | 36.96 | 33.37 | 35.69 | 2,014,247 | +2.36(+7.07%) |
Mar 24, 2020 | 32.13 | 33.46 | 30.90 | 33.34 | 2,043,216 | +4.13(+14.14%) |
Mar 23, 2020 | 28.98 | 30.34 | 26.81 | 29.21 | 1,645,937 | -0.06(-0.19%) |
Mar 20, 2020 | 33.10 | 33.63 | 28.66 | 29.26 | 2,013,417 | -3.41(-10.43%) |
Mar 19, 2020 | 29.64 | 33.62 | 29.13 | 32.67 | 1,630,858 | +3.03(+10.23%) |
Mar 18, 2020 | 30.11 | 32.50 | 28.26 | 29.64 | 1,957,438 | -3.11(-9.49%) |
Mar 17, 2020 | 32.39 | 33.44 | 30.55 | 32.75 | 3,530,393 | +0.79(+2.47%) |
Mar 16, 2020 | 35.05 | 35.93 | 30.01 | 31.96 | 3,952,972 | -7.24(-18.47%) |
Mar 13, 2020 | 39.91 | 40.27 | 36.48 | 39.20 | 3,107,044 | +1.49(+3.96%) |
Mar 12, 2020 | 38.50 | 39.84 | 36.28 | 37.70 | 3,038,196 | -3.48(-8.46%) |
Mar 11, 2020 | 45.53 | 45.53 | 41.03 | 41.19 | 1,727,038 | -4.93(-10.69%) |
Mar 10, 2020 | 46.19 | 46.25 | 42.74 | 46.11 | 2,961,112 | +1.80(+4.07%) |
Mar 09, 2020 | 44.23 | 46.18 | 43.54 | 44.31 | 3,697,967 | -3.44(-7.20%) |
Mar 06, 2020 | 48.26 | 49.50 | 46.34 | 47.75 | 2,226,880 | -1.97(-3.97%) |
Mar 05, 2020 | 53.23 | 53.49 | 49.38 | 49.72 | 1,245,410 | -4.99(-9.13%) |
Mar 04, 2020 | 53.87 | 54.73 | 52.70 | 54.71 | 1,665,066 | +1.76(+3.32%) |
Mar 03, 2020 | 54.64 | 55.45 | 52.43 | 52.96 | 2,198,041 | -1.66(-3.05%) |