Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 45.26 | 46.38 | 44.70 | 46.34 | 478,500 | +1.05(+2.32%) |
May 28, 2020 | 46.06 | 46.76 | 45.07 | 45.29 | 515,725 | -0.86(-1.86%) |
May 27, 2020 | 48.27 | 48.27 | 44.10 | 46.15 | 910,573 | -1.86(-3.87%) |
May 26, 2020 | 51.16 | 51.16 | 47.90 | 48.01 | 940,835 | -1.55(-3.13%) |
May 22, 2020 | 48.39 | 49.60 | 47.85 | 49.56 | 597,500 | +1.38(+2.86%) |
May 21, 2020 | 48.17 | 48.56 | 47.01 | 48.18 | 710,361 | +0.05(+0.10%) |
May 20, 2020 | 47.72 | 48.27 | 47.25 | 48.13 | 881,573 | +1.52(+3.26%) |
May 19, 2020 | 47.29 | 48.12 | 46.51 | 46.61 | 697,334 | -0.44(-0.94%) |
May 18, 2020 | 47.49 | 47.49 | 46.12 | 47.05 | 889,309 | +2.16(+4.81%) |
May 15, 2020 | 42.47 | 45.03 | 42.22 | 44.89 | 449,900 | +2.35(+5.52%) |
May 14, 2020 | 42.88 | 43.34 | 41.65 | 42.54 | 376,814 | -0.60(-1.39%) |
May 13, 2020 | 45.48 | 45.89 | 41.50 | 43.14 | 1,195,480 | -2.00(-4.43%) |
May 12, 2020 | 46.87 | 47.17 | 44.80 | 45.14 | 809,677 | -0.93(-2.02%) |
May 11, 2020 | 43.02 | 46.48 | 42.80 | 46.07 | 799,386 | +2.84(+6.57%) |
May 08, 2020 | 42.89 | 43.50 | 42.29 | 43.23 | 390,500 | +1.22(+2.90%) |
May 07, 2020 | 42.62 | 42.62 | 41.51 | 42.01 | 280,539 | +0.21(+0.50%) |
May 06, 2020 | 41.88 | 42.53 | 41.31 | 41.80 | 431,601 | +0.23(+0.55%) |
May 05, 2020 | 42.02 | 42.30 | 41.24 | 41.57 | 386,711 | +0.39(+0.95%) |
May 04, 2020 | 39.75 | 41.22 | 39.59 | 41.18 | 228,383 | +1.33(+3.34%) |
May 01, 2020 | 39.51 | 40.00 | 38.85 | 39.85 | 421,700 | -0.84(-2.06%) |
Apr 30, 2020 | 41.83 | 42.00 | 40.65 | 40.69 | 265,839 | -1.12(-2.68%) |
Apr 29, 2020 | 41.29 | 42.04 | 40.36 | 41.81 | 305,075 | +1.22(+3.01%) |
Apr 28, 2020 | 42.99 | 43.03 | 40.07 | 40.59 | 811,012 | -1.32(-3.16%) |
Apr 27, 2020 | 41.01 | 42.61 | 40.78 | 41.91 | 828,651 | +1.85(+4.63%) |
Apr 24, 2020 | 39.62 | 40.27 | 39.01 | 40.06 | 451,100 | +1.29(+3.31%) |
Apr 23, 2020 | 39.57 | 40.00 | 38.75 | 38.77 | 358,521 | -0.15(-0.37%) |
Apr 22, 2020 | 38.94 | 39.40 | 38.42 | 38.92 | 421,196 | +1.17(+3.10%) |
Apr 21, 2020 | 38.42 | 38.49 | 36.91 | 37.75 | 338,638 | -0.81(-2.10%) |
Apr 20, 2020 | 37.26 | 39.32 | 37.08 | 38.56 | 560,749 | +1.15(+3.07%) |
Apr 17, 2020 | 37.62 | 37.62 | 36.62 | 37.41 | 276,800 | +1.20(+3.31%) |
Apr 16, 2020 | 35.87 | 36.29 | 35.35 | 36.21 | 295,336 | +1.16(+3.31%) |
Apr 15, 2020 | 34.93 | 35.55 | 34.00 | 35.05 | 325,211 | -0.47(-1.32%) |
Apr 14, 2020 | 34.76 | 35.61 | 34.23 | 35.52 | 300,480 | +1.99(+5.93%) |
Apr 13, 2020 | 33.61 | 33.61 | 32.38 | 33.53 | 205,798 | +0.23(+0.69%) |
Apr 09, 2020 | 33.29 | 33.53 | 32.67 | 33.30 | 294,500 | +0.74(+2.27%) |
Apr 08, 2020 | 32.30 | 32.58 | 31.50 | 32.56 | 148,462 | +1.08(+3.43%) |
Apr 07, 2020 | 32.99 | 33.09 | 31.40 | 31.48 | 186,492 | -0.31(-0.98%) |
Apr 06, 2020 | 31.49 | 31.87 | 30.95 | 31.79 | 130,906 | +2.00(+6.71%) |
Apr 03, 2020 | 30.24 | 30.50 | 29.54 | 29.79 | 81,100 | -0.30(-0.98%) |
Apr 02, 2020 | 28.86 | 30.27 | 28.71 | 30.09 | 227,362 | +0.96(+3.28%) |
Apr 01, 2020 | 30.00 | 30.88 | 28.82 | 29.13 | 201,897 | -2.15(-6.87%) |
Mar 31, 2020 | 32.29 | 32.29 | 30.63 | 31.28 | 244,476 | -0.69(-2.16%) |
Mar 30, 2020 | 31.71 | 31.97 | 30.53 | 31.97 | 252,630 | +0.61(+1.95%) |
Mar 27, 2020 | 31.50 | 32.27 | 31.21 | 31.36 | 316,500 | -1.27(-3.88%) |
Mar 26, 2020 | 31.33 | 33.00 | 31.19 | 32.62 | 480,626 | +1.84(+5.96%) |
Mar 25, 2020 | 30.60 | 31.60 | 29.69 | 30.79 | 353,704 | +0.80(+2.67%) |
Mar 24, 2020 | 28.94 | 30.05 | 28.21 | 29.99 | 464,485 | +3.01(+11.16%) |
Mar 23, 2020 | 27.07 | 27.66 | 26.00 | 26.98 | 237,271 | -0.18(-0.66%) |
Mar 20, 2020 | 27.91 | 28.75 | 26.96 | 27.16 | 323,800 | +0.15(+0.56%) |
Mar 19, 2020 | 24.91 | 27.30 | 24.64 | 27.01 | 232,989 | +1.99(+7.95%) |
Mar 18, 2020 | 24.83 | 26.59 | 24.00 | 25.02 | 376,154 | -1.53(-5.74%) |
Mar 17, 2020 | 25.12 | 27.45 | 24.00 | 26.55 | 272,606 | +2.05(+8.35%) |
Mar 16, 2020 | 25.00 | 26.33 | 24.49 | 24.50 | 322,277 | -3.91(-13.76%) |
Mar 13, 2020 | 29.17 | 29.98 | 26.00 | 28.41 | 356,700 | +0.69(+2.49%) |
Mar 12, 2020 | 30.00 | 30.00 | 27.56 | 27.72 | 612,071 | -4.42(-13.75%) |
Mar 11, 2020 | 33.47 | 33.84 | 31.85 | 32.14 | 248,716 | -1.94(-5.69%) |
Mar 10, 2020 | 34.82 | 34.96 | 32.50 | 34.08 | 418,183 | +0.32(+0.95%) |
Mar 09, 2020 | 35.99 | 36.38 | 33.70 | 33.76 | 285,010 | -3.93(-10.42%) |
Mar 06, 2020 | 36.40 | 37.85 | 36.31 | 37.69 | 336,700 | +0.33(+0.87%) |
Mar 05, 2020 | 36.18 | 37.50 | 36.10 | 37.36 | 230,384 | +0.34(+0.92%) |
Mar 04, 2020 | 36.26 | 37.06 | 35.91 | 37.02 | 356,468 | +1.93(+5.50%) |
Mar 03, 2020 | 35.14 | 35.90 | 33.96 | 35.09 | 225,706 | +0.15(+0.42%) |