Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.64 | 44.41 | 42.23 | 43.67 | 459,671 | -0.23(-0.52%) |
May 28, 2020 | 46.44 | 46.44 | 43.64 | 43.89 | 461,464 | -1.97(-4.30%) |
May 27, 2020 | 45.90 | 46.30 | 44.50 | 45.87 | 450,381 | +0.83(+1.84%) |
May 26, 2020 | 44.90 | 45.35 | 44.20 | 45.04 | 258,283 | +1.90(+4.41%) |
May 22, 2020 | 43.27 | 43.32 | 42.51 | 43.13 | 166,625 | -0.23(-0.54%) |
May 21, 2020 | 42.88 | 43.86 | 42.70 | 43.37 | 259,546 | +0.37(+0.85%) |
May 20, 2020 | 42.68 | 43.17 | 42.09 | 43.00 | 323,196 | +1.04(+2.47%) |
May 19, 2020 | 41.36 | 43.23 | 41.28 | 41.96 | 306,600 | +0.38(+0.92%) |
May 18, 2020 | 38.97 | 41.87 | 38.97 | 41.58 | 372,653 | +3.62(+9.53%) |
May 15, 2020 | 37.42 | 39.06 | 37.42 | 37.96 | 265,278 | +0.45(+1.19%) |
May 14, 2020 | 36.71 | 38.12 | 35.98 | 37.52 | 329,099 | -0.12(-0.33%) |
May 13, 2020 | 39.05 | 39.05 | 36.56 | 37.64 | 340,079 | -1.39(-3.57%) |
May 12, 2020 | 41.58 | 41.75 | 39.03 | 39.03 | 289,121 | -2.30(-5.55%) |
May 11, 2020 | 40.57 | 41.54 | 39.79 | 41.33 | 384,406 | -0.42(-1.01%) |
May 08, 2020 | 40.01 | 42.17 | 39.68 | 41.75 | 314,885 | +2.67(+6.83%) |
May 07, 2020 | 40.19 | 41.32 | 38.94 | 39.08 | 400,795 | -2.00(-4.87%) |
May 06, 2020 | 43.40 | 46.04 | 40.76 | 41.08 | 682,540 | +0.40(+0.99%) |
May 05, 2020 | 41.10 | 42.39 | 40.37 | 40.68 | 319,831 | +0.04(+0.09%) |
May 04, 2020 | 40.96 | 41.08 | 40.14 | 40.64 | 272,797 | -0.72(-1.75%) |
May 01, 2020 | 42.34 | 42.61 | 40.64 | 41.36 | 377,594 | -2.54(-5.78%) |
Apr 30, 2020 | 44.47 | 45.13 | 43.48 | 43.90 | 477,086 | -1.64(-3.61%) |
Apr 29, 2020 | 44.18 | 46.11 | 43.64 | 45.54 | 379,654 | +2.95(+6.92%) |
Apr 28, 2020 | 41.86 | 42.99 | 40.74 | 42.60 | 314,397 | +1.77(+4.33%) |
Apr 27, 2020 | 39.84 | 41.29 | 39.16 | 40.83 | 337,017 | +1.39(+3.53%) |
Apr 24, 2020 | 38.78 | 39.60 | 38.19 | 39.44 | 280,955 | +1.30(+3.42%) |
Apr 23, 2020 | 38.08 | 39.83 | 38.04 | 38.13 | 301,093 | +0.38(+0.99%) |
Apr 22, 2020 | 37.36 | 37.92 | 36.68 | 37.76 | 378,968 | +1.34(+3.68%) |
Apr 21, 2020 | 35.02 | 36.94 | 34.86 | 36.42 | 271,319 | +0.17(+0.47%) |
Apr 20, 2020 | 36.17 | 37.00 | 35.27 | 36.25 | 389,005 | -0.63(-1.72%) |
Apr 17, 2020 | 36.86 | 38.03 | 36.05 | 36.88 | 570,198 | +0.93(+2.58%) |
Apr 16, 2020 | 36.88 | 37.41 | 34.69 | 35.95 | 422,844 | -0.58(-1.59%) |
Apr 15, 2020 | 37.71 | 38.05 | 36.19 | 36.53 | 385,996 | -2.78(-7.06%) |
Apr 14, 2020 | 39.29 | 39.94 | 38.15 | 39.31 | 389,288 | +0.88(+2.28%) |
Apr 13, 2020 | 40.29 | 40.50 | 38.34 | 38.44 | 351,856 | -1.71(-4.27%) |
Apr 09, 2020 | 38.32 | 40.44 | 38.28 | 40.15 | 517,120 | +2.87(+7.69%) |
Apr 08, 2020 | 36.47 | 37.95 | 35.74 | 37.28 | 477,809 | +1.17(+3.24%) |
Apr 07, 2020 | 37.70 | 38.24 | 35.77 | 36.11 | 538,839 | -0.10(-0.27%) |
Apr 06, 2020 | 33.50 | 36.25 | 33.50 | 36.21 | 689,952 | +4.26(+13.33%) |
Apr 03, 2020 | 32.78 | 33.39 | 30.71 | 31.95 | 410,180 | -1.03(-3.11%) |
Apr 02, 2020 | 33.26 | 34.17 | 31.90 | 32.98 | 285,042 | +0.01(+0.03%) |
Apr 01, 2020 | 33.20 | 33.90 | 32.48 | 32.97 | 418,744 | -1.38(-4.03%) |
Mar 31, 2020 | 32.67 | 35.52 | 32.32 | 34.35 | 560,855 | +1.70(+5.20%) |
Mar 30, 2020 | 33.19 | 33.77 | 31.47 | 32.66 | 631,306 | -0.51(-1.53%) |
Mar 27, 2020 | 34.03 | 34.46 | 32.72 | 33.17 | 435,823 | -2.56(-7.17%) |
Mar 26, 2020 | 35.99 | 36.08 | 33.60 | 35.73 | 654,874 | +1.06(+3.07%) |
Mar 25, 2020 | 36.31 | 37.51 | 33.93 | 34.67 | 511,170 | -1.41(-3.91%) |
Mar 24, 2020 | 35.72 | 37.63 | 34.83 | 36.08 | 531,137 | +2.39(+7.10%) |
Mar 23, 2020 | 36.31 | 36.98 | 32.36 | 33.68 | 487,083 | -2.93(-8.00%) |
Mar 20, 2020 | 38.75 | 40.92 | 35.98 | 36.61 | 1,096,276 | -1.94(-5.03%) |
Mar 19, 2020 | 37.69 | 40.93 | 36.73 | 38.55 | 556,059 | +0.81(+2.15%) |
Mar 18, 2020 | 38.14 | 40.19 | 36.62 | 37.74 | 569,589 | -4.23(-10.09%) |
Mar 17, 2020 | 36.70 | 42.37 | 35.82 | 41.97 | 577,964 | +5.79(+15.99%) |
Mar 16, 2020 | 38.91 | 38.91 | 33.69 | 36.19 | 654,831 | -2.51(-6.49%) |
Mar 13, 2020 | 37.86 | 38.74 | 35.30 | 38.69 | 491,588 | +3.29(+9.28%) |
Mar 12, 2020 | 35.20 | 36.28 | 33.08 | 35.41 | 694,474 | -3.13(-8.11%) |
Mar 11, 2020 | 41.00 | 41.30 | 37.96 | 38.53 | 593,502 | -3.89(-9.18%) |
Mar 10, 2020 | 43.54 | 43.54 | 40.55 | 42.43 | 492,553 | +0.00(+0.00%) |
Mar 09, 2020 | 45.51 | 45.56 | 42.42 | 42.43 | 481,844 | -5.51(-11.49%) |
Mar 06, 2020 | 47.87 | 48.96 | 46.77 | 47.94 | 307,718 | -1.31(-2.67%) |
Mar 05, 2020 | 50.63 | 50.73 | 48.53 | 49.25 | 269,576 | -2.18(-4.24%) |
Mar 04, 2020 | 50.47 | 51.43 | 49.76 | 51.43 | 263,052 | +1.79(+3.60%) |
Mar 03, 2020 | 50.09 | 51.68 | 48.54 | 49.64 | 295,422 | -0.34(-0.68%) |