Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.47 | 41.44 | 39.82 | 41.01 | 317,512 | -0.29(-0.70%) |
May 28, 2020 | 43.92 | 44.05 | 41.06 | 41.30 | 323,001 | -2.01(-4.64%) |
May 27, 2020 | 41.97 | 43.33 | 41.24 | 43.31 | 443,400 | +2.76(+6.80%) |
May 26, 2020 | 39.81 | 40.86 | 39.81 | 40.56 | 317,589 | +2.74(+7.24%) |
May 22, 2020 | 37.79 | 37.92 | 36.82 | 37.82 | 164,483 | +0.26(+0.69%) |
May 21, 2020 | 38.21 | 38.40 | 37.42 | 37.56 | 265,444 | -0.69(-1.80%) |
May 20, 2020 | 36.49 | 38.60 | 36.35 | 38.25 | 421,408 | +2.51(+7.02%) |
May 19, 2020 | 35.93 | 37.34 | 35.02 | 35.74 | 271,819 | -0.13(-0.36%) |
May 18, 2020 | 34.12 | 36.32 | 34.10 | 35.87 | 360,642 | +3.33(+10.25%) |
May 15, 2020 | 32.62 | 33.24 | 31.75 | 32.53 | 374,885 | -0.08(-0.24%) |
May 14, 2020 | 31.85 | 32.93 | 30.91 | 32.61 | 428,579 | +0.44(+1.36%) |
May 13, 2020 | 34.03 | 34.03 | 30.86 | 32.18 | 471,474 | -2.28(-6.61%) |
May 12, 2020 | 36.84 | 37.03 | 34.46 | 34.46 | 282,661 | -2.44(-6.61%) |
May 11, 2020 | 37.31 | 37.31 | 36.03 | 36.89 | 439,761 | -0.94(-2.47%) |
May 08, 2020 | 35.94 | 38.08 | 35.93 | 37.83 | 506,613 | +2.69(+7.65%) |
May 07, 2020 | 33.18 | 36.09 | 32.60 | 35.14 | 923,855 | +1.32(+3.91%) |
May 06, 2020 | 36.87 | 37.31 | 33.22 | 33.82 | 703,186 | -3.01(-8.16%) |
May 05, 2020 | 37.87 | 38.54 | 36.52 | 36.82 | 357,411 | -0.36(-0.96%) |
May 04, 2020 | 36.93 | 37.42 | 35.90 | 37.18 | 495,937 | -0.56(-1.48%) |
May 01, 2020 | 37.07 | 37.78 | 37.01 | 37.74 | 359,512 | -0.29(-0.76%) |
Apr 30, 2020 | 38.41 | 38.53 | 37.47 | 38.03 | 390,327 | -0.47(-1.22%) |
Apr 29, 2020 | 36.25 | 39.38 | 35.38 | 38.50 | 651,365 | +3.79(+10.93%) |
Apr 28, 2020 | 35.95 | 36.55 | 33.34 | 34.70 | 543,746 | -0.40(-1.13%) |
Apr 27, 2020 | 32.83 | 35.41 | 31.84 | 35.10 | 421,140 | +2.95(+9.16%) |
Apr 24, 2020 | 33.87 | 34.28 | 31.54 | 32.16 | 373,278 | -1.58(-4.69%) |
Apr 23, 2020 | 33.54 | 34.93 | 33.46 | 33.74 | 416,382 | +0.28(+0.83%) |
Apr 22, 2020 | 34.72 | 34.80 | 33.34 | 33.46 | 601,300 | -0.43(-1.26%) |
Apr 21, 2020 | 35.63 | 36.49 | 33.71 | 33.89 | 472,315 | -2.73(-7.45%) |
Apr 20, 2020 | 39.51 | 39.62 | 36.17 | 36.61 | 551,304 | -3.69(-9.16%) |
Apr 17, 2020 | 39.19 | 40.41 | 38.94 | 40.31 | 342,431 | +2.64(+7.00%) |
Apr 16, 2020 | 39.63 | 39.86 | 36.91 | 37.67 | 269,089 | -2.13(-5.35%) |
Apr 15, 2020 | 40.31 | 41.04 | 39.58 | 39.80 | 361,171 | -2.05(-4.90%) |
Apr 14, 2020 | 41.62 | 42.49 | 41.55 | 41.85 | 223,506 | +1.36(+3.37%) |
Apr 13, 2020 | 43.41 | 43.41 | 39.01 | 40.49 | 322,522 | -3.30(-7.55%) |
Apr 09, 2020 | 41.98 | 44.64 | 41.93 | 43.79 | 408,445 | +2.99(+7.32%) |
Apr 08, 2020 | 41.28 | 41.96 | 40.13 | 40.80 | 348,625 | +0.10(+0.24%) |
Apr 07, 2020 | 42.12 | 42.44 | 40.28 | 40.71 | 446,051 | +0.03(+0.07%) |
Apr 06, 2020 | 35.83 | 41.54 | 35.34 | 40.68 | 458,749 | +5.83(+16.74%) |
Apr 03, 2020 | 38.19 | 39.15 | 33.86 | 34.84 | 860,197 | -3.43(-8.97%) |
Apr 02, 2020 | 37.77 | 40.09 | 36.37 | 38.28 | 1,192,422 | +0.00(+0.00%) |
Apr 01, 2020 | 39.06 | 41.91 | 37.98 | 38.28 | 739,389 | -2.84(-6.90%) |
Mar 31, 2020 | 43.70 | 45.45 | 40.64 | 41.11 | 627,312 | -2.57(-5.88%) |
Mar 30, 2020 | 41.91 | 44.01 | 39.82 | 43.68 | 360,965 | +2.10(+5.05%) |
Mar 27, 2020 | 41.20 | 42.78 | 39.96 | 41.58 | 366,144 | -1.30(-3.04%) |
Mar 26, 2020 | 36.99 | 43.11 | 36.51 | 42.88 | 487,850 | +6.57(+18.09%) |
Mar 25, 2020 | 34.34 | 37.81 | 33.62 | 36.32 | 481,076 | +2.13(+6.23%) |
Mar 24, 2020 | 33.50 | 35.69 | 33.00 | 34.19 | 381,514 | +1.68(+5.17%) |
Mar 23, 2020 | 34.74 | 34.87 | 30.71 | 32.50 | 591,633 | -2.38(-6.82%) |
Mar 20, 2020 | 38.31 | 38.31 | 34.45 | 34.88 | 514,349 | -3.43(-8.96%) |
Mar 19, 2020 | 39.92 | 40.23 | 37.58 | 38.32 | 425,922 | -2.09(-5.17%) |
Mar 18, 2020 | 39.76 | 41.85 | 37.32 | 40.41 | 530,427 | -1.62(-3.86%) |
Mar 17, 2020 | 39.23 | 42.16 | 37.43 | 42.03 | 368,552 | +3.70(+9.66%) |
Mar 16, 2020 | 38.81 | 39.67 | 35.44 | 38.33 | 369,030 | -4.75(-11.02%) |
Mar 13, 2020 | 43.76 | 44.07 | 39.58 | 43.07 | 361,421 | +1.53(+3.69%) |
Mar 12, 2020 | 42.55 | 44.38 | 39.71 | 41.54 | 430,747 | -4.23(-9.24%) |
Mar 11, 2020 | 49.37 | 49.81 | 44.69 | 45.77 | 392,417 | -5.17(-10.14%) |
Mar 10, 2020 | 50.63 | 51.78 | 49.27 | 50.94 | 255,160 | +3.06(+6.38%) |
Mar 09, 2020 | 48.33 | 49.29 | 46.34 | 47.88 | 240,574 | -4.60(-8.76%) |
Mar 06, 2020 | 53.38 | 54.27 | 51.17 | 52.48 | 294,502 | -2.93(-5.28%) |
Mar 05, 2020 | 55.26 | 55.71 | 54.24 | 55.40 | 266,612 | -0.97(-1.71%) |
Mar 04, 2020 | 55.83 | 56.41 | 54.95 | 56.37 | 188,167 | +1.30(+2.37%) |
Mar 03, 2020 | 55.34 | 56.78 | 54.47 | 55.07 | 300,178 | -0.23(-0.41%) |