Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 48.63 | 48.63 | 46.16 | 47.21 | 768,088 | -2.12(-4.30%) |
May 28, 2020 | 50.38 | 50.38 | 48.47 | 49.33 | 1,127,700 | -0.36(-0.72%) |
May 27, 2020 | 50.04 | 51.26 | 48.48 | 49.69 | 768,923 | +0.93(+1.91%) |
May 26, 2020 | 46.36 | 49.56 | 46.20 | 48.76 | 1,050,771 | +4.45(+10.03%) |
May 22, 2020 | 44.21 | 44.51 | 43.61 | 44.32 | 646,546 | +0.63(+1.45%) |
May 21, 2020 | 43.53 | 44.32 | 43.27 | 43.68 | 606,026 | +0.01(+0.02%) |
May 20, 2020 | 41.98 | 43.96 | 41.98 | 43.67 | 467,058 | +2.27(+5.47%) |
May 19, 2020 | 42.32 | 42.35 | 41.08 | 41.41 | 514,699 | -0.73(-1.72%) |
May 18, 2020 | 40.60 | 42.65 | 40.60 | 42.14 | 749,922 | +3.04(+7.78%) |
May 15, 2020 | 38.79 | 39.64 | 38.28 | 39.09 | 540,094 | +0.04(+0.11%) |
May 14, 2020 | 38.17 | 39.55 | 36.62 | 39.05 | 493,265 | +0.23(+0.59%) |
May 13, 2020 | 40.18 | 40.50 | 38.47 | 38.82 | 661,156 | -1.77(-4.37%) |
May 12, 2020 | 42.95 | 43.32 | 40.56 | 40.59 | 674,588 | -2.33(-5.42%) |
May 11, 2020 | 42.72 | 43.27 | 41.76 | 42.92 | 591,708 | -0.64(-1.47%) |
May 08, 2020 | 42.82 | 43.95 | 42.82 | 43.55 | 439,749 | +1.43(+3.40%) |
May 07, 2020 | 42.03 | 42.75 | 41.81 | 42.12 | 365,967 | +0.81(+1.96%) |
May 06, 2020 | 42.41 | 42.41 | 40.86 | 41.31 | 545,422 | -0.46(-1.10%) |
May 05, 2020 | 43.45 | 45.97 | 41.52 | 41.77 | 1,181,806 | -0.51(-1.21%) |
May 04, 2020 | 42.52 | 42.52 | 41.26 | 42.29 | 778,100 | -0.55(-1.29%) |
May 01, 2020 | 43.98 | 44.11 | 42.35 | 42.84 | 503,962 | -2.17(-4.83%) |
Apr 30, 2020 | 45.31 | 45.58 | 44.46 | 45.01 | 858,348 | -0.94(-2.04%) |
Apr 29, 2020 | 45.08 | 46.28 | 44.98 | 45.95 | 551,639 | +1.93(+4.39%) |
Apr 28, 2020 | 44.30 | 44.95 | 43.64 | 44.02 | 695,488 | +0.79(+1.83%) |
Apr 27, 2020 | 42.53 | 43.77 | 42.02 | 43.22 | 582,083 | +0.84(+1.99%) |
Apr 24, 2020 | 42.33 | 42.75 | 41.36 | 42.38 | 587,193 | +0.71(+1.70%) |
Apr 23, 2020 | 41.63 | 42.24 | 41.00 | 41.67 | 1,036,592 | +0.50(+1.22%) |
Apr 22, 2020 | 41.81 | 41.98 | 40.69 | 41.17 | 356,801 | +0.55(+1.34%) |
Apr 21, 2020 | 40.57 | 41.53 | 39.83 | 40.62 | 705,223 | -1.25(-2.99%) |
Apr 20, 2020 | 40.82 | 42.00 | 39.53 | 41.88 | 1,435,933 | -0.28(-0.67%) |
Apr 17, 2020 | 39.77 | 42.25 | 39.62 | 42.16 | 1,020,721 | +3.89(+10.17%) |
Apr 16, 2020 | 40.17 | 40.58 | 37.84 | 38.27 | 1,183,466 | -2.43(-5.97%) |
Apr 15, 2020 | 40.84 | 40.90 | 39.36 | 40.69 | 571,701 | -1.78(-4.19%) |
Apr 14, 2020 | 44.13 | 44.82 | 42.06 | 42.47 | 687,057 | -0.90(-2.08%) |
Apr 13, 2020 | 44.21 | 44.83 | 42.68 | 43.38 | 647,548 | -1.01(-2.26%) |
Apr 09, 2020 | 44.14 | 45.13 | 43.52 | 44.38 | 475,671 | +0.89(+2.06%) |
Apr 08, 2020 | 42.41 | 43.73 | 41.65 | 43.49 | 388,429 | +1.63(+3.89%) |
Apr 07, 2020 | 42.40 | 43.38 | 41.65 | 41.86 | 666,226 | +1.24(+3.04%) |
Apr 06, 2020 | 38.82 | 40.68 | 38.38 | 40.62 | 941,632 | +3.57(+9.63%) |
Apr 03, 2020 | 37.88 | 38.18 | 36.54 | 37.06 | 558,902 | -0.98(-2.58%) |
Apr 02, 2020 | 37.73 | 39.05 | 36.85 | 38.03 | 582,776 | -0.03(-0.07%) |
Apr 01, 2020 | 38.17 | 39.57 | 37.35 | 38.06 | 707,459 | -2.19(-5.44%) |
Mar 31, 2020 | 39.74 | 41.16 | 39.58 | 40.25 | 970,442 | -0.03(-0.08%) |
Mar 30, 2020 | 39.24 | 40.68 | 38.38 | 40.28 | 543,824 | +0.93(+2.36%) |
Mar 27, 2020 | 38.87 | 40.20 | 37.81 | 39.36 | 728,768 | -1.04(-2.57%) |
Mar 26, 2020 | 37.92 | 41.54 | 37.53 | 40.39 | 766,444 | +2.50(+6.61%) |
Mar 25, 2020 | 36.96 | 40.01 | 36.71 | 37.89 | 1,102,011 | +1.35(+3.71%) |
Mar 24, 2020 | 35.33 | 36.79 | 34.40 | 36.54 | 961,660 | +2.90(+8.64%) |
Mar 23, 2020 | 34.33 | 35.04 | 31.58 | 33.63 | 824,199 | -0.70(-2.03%) |
Mar 20, 2020 | 38.13 | 38.80 | 34.01 | 34.33 | 1,118,860 | -3.47(-9.17%) |
Mar 19, 2020 | 30.78 | 38.48 | 30.16 | 37.80 | 1,398,506 | +6.30(+20.02%) |
Mar 18, 2020 | 36.08 | 38.20 | 30.10 | 31.49 | 1,751,024 | -7.28(-18.78%) |
Mar 17, 2020 | 41.43 | 42.09 | 38.44 | 38.78 | 1,500,770 | -2.09(-5.11%) |
Mar 16, 2020 | 42.35 | 46.34 | 40.58 | 40.86 | 1,461,847 | -6.27(-13.30%) |
Mar 13, 2020 | 45.27 | 47.14 | 43.21 | 47.13 | 1,063,099 | +4.28(+10.00%) |
Mar 12, 2020 | 44.59 | 45.09 | 41.71 | 42.85 | 1,276,912 | -5.04(-10.53%) |
Mar 11, 2020 | 49.23 | 49.82 | 47.11 | 47.89 | 961,585 | -2.85(-5.61%) |
Mar 10, 2020 | 50.16 | 50.84 | 48.33 | 50.74 | 1,151,825 | +2.20(+4.53%) |
Mar 09, 2020 | 48.72 | 49.62 | 47.42 | 48.54 | 910,601 | -3.77(-7.21%) |
Mar 06, 2020 | 50.23 | 52.55 | 50.09 | 52.31 | 749,781 | +0.37(+0.72%) |
Mar 05, 2020 | 51.87 | 52.89 | 51.49 | 51.94 | 957,145 | -1.56(-2.91%) |
Mar 04, 2020 | 52.80 | 53.60 | 51.86 | 53.50 | 650,189 | +1.51(+2.90%) |
Mar 03, 2020 | 54.19 | 54.78 | 51.66 | 51.99 | 523,204 | -2.19(-4.04%) |