Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.02 | 43.64 | 42.50 | 42.86 | 451,812 | -0.71(-1.62%) |
May 28, 2020 | 46.25 | 46.25 | 43.20 | 43.56 | 594,070 | -2.40(-5.22%) |
May 27, 2020 | 44.53 | 46.96 | 44.27 | 45.96 | 1,175,161 | +3.20(+7.48%) |
May 26, 2020 | 41.66 | 43.21 | 41.66 | 42.77 | 400,517 | +2.35(+5.80%) |
May 22, 2020 | 39.48 | 40.49 | 39.11 | 40.42 | 328,370 | +0.77(+1.94%) |
May 21, 2020 | 38.51 | 39.93 | 38.51 | 39.65 | 293,902 | +1.06(+2.75%) |
May 20, 2020 | 38.72 | 38.95 | 38.04 | 38.59 | 254,613 | +0.44(+1.16%) |
May 19, 2020 | 38.81 | 39.23 | 37.47 | 38.15 | 306,110 | -0.67(-1.73%) |
May 18, 2020 | 36.73 | 39.16 | 36.70 | 38.82 | 505,695 | +3.45(+9.76%) |
May 15, 2020 | 33.70 | 35.68 | 33.47 | 35.37 | 268,194 | +1.31(+3.86%) |
May 14, 2020 | 32.95 | 34.87 | 31.73 | 34.05 | 411,964 | +0.55(+1.65%) |
May 13, 2020 | 35.85 | 35.91 | 32.31 | 33.50 | 469,242 | -2.64(-7.29%) |
May 12, 2020 | 37.01 | 37.37 | 36.03 | 36.14 | 365,329 | -0.89(-2.40%) |
May 11, 2020 | 38.80 | 38.80 | 36.89 | 37.02 | 294,843 | -2.44(-6.18%) |
May 08, 2020 | 38.14 | 40.01 | 38.14 | 39.46 | 362,621 | +1.70(+4.51%) |
May 07, 2020 | 36.92 | 37.92 | 36.92 | 37.76 | 306,029 | +1.44(+3.97%) |
May 06, 2020 | 38.31 | 38.52 | 36.24 | 36.32 | 527,865 | -1.87(-4.90%) |
May 05, 2020 | 38.08 | 38.64 | 37.67 | 38.19 | 410,933 | +0.77(+2.06%) |
May 04, 2020 | 36.61 | 37.50 | 36.31 | 37.42 | 439,286 | -0.12(-0.31%) |
May 01, 2020 | 37.95 | 38.57 | 36.70 | 37.53 | 622,258 | -1.06(-2.74%) |
Apr 30, 2020 | 42.15 | 43.92 | 37.57 | 38.59 | 867,766 | +0.13(+0.33%) |
Apr 29, 2020 | 36.46 | 39.57 | 36.21 | 38.47 | 640,284 | +2.51(+6.98%) |
Apr 28, 2020 | 35.20 | 36.73 | 34.79 | 35.96 | 394,978 | +1.58(+4.59%) |
Apr 27, 2020 | 32.51 | 34.83 | 32.51 | 34.38 | 590,874 | +2.00(+6.17%) |
Apr 24, 2020 | 32.42 | 32.70 | 31.99 | 32.38 | 487,028 | +0.27(+0.84%) |
Apr 23, 2020 | 31.93 | 32.44 | 31.74 | 32.11 | 470,832 | +0.38(+1.19%) |
Apr 22, 2020 | 33.33 | 33.58 | 31.40 | 31.74 | 493,204 | -0.85(-2.61%) |
Apr 21, 2020 | 31.47 | 33.48 | 31.47 | 32.59 | 390,727 | +0.07(+0.22%) |
Apr 20, 2020 | 32.97 | 34.06 | 32.14 | 32.52 | 383,304 | -1.43(-4.22%) |
Apr 17, 2020 | 33.42 | 34.49 | 33.42 | 33.95 | 378,242 | +1.24(+3.78%) |
Apr 16, 2020 | 32.44 | 33.38 | 30.96 | 32.71 | 362,963 | +0.15(+0.47%) |
Apr 15, 2020 | 32.91 | 33.40 | 31.37 | 32.56 | 451,888 | -2.00(-5.78%) |
Apr 14, 2020 | 35.03 | 35.69 | 33.63 | 34.56 | 423,065 | +0.19(+0.55%) |
Apr 13, 2020 | 35.75 | 35.92 | 33.39 | 34.37 | 319,506 | -1.40(-3.91%) |
Apr 09, 2020 | 35.53 | 36.30 | 35.22 | 35.77 | 1,103,039 | +1.33(+3.85%) |
Apr 08, 2020 | 34.63 | 34.68 | 33.75 | 34.44 | 604,814 | +0.39(+1.16%) |
Apr 07, 2020 | 35.23 | 35.46 | 33.71 | 34.05 | 550,414 | +0.74(+2.23%) |
Apr 06, 2020 | 33.58 | 35.62 | 32.74 | 33.30 | 586,525 | +1.83(+5.81%) |
Apr 03, 2020 | 31.76 | 32.78 | 29.91 | 31.48 | 525,299 | -0.39(-1.24%) |
Apr 02, 2020 | 29.50 | 32.25 | 28.87 | 31.87 | 569,639 | +2.04(+6.85%) |
Apr 01, 2020 | 30.71 | 32.01 | 29.14 | 29.83 | 379,236 | -2.77(-8.50%) |
Mar 31, 2020 | 32.04 | 34.30 | 31.91 | 32.60 | 566,459 | +0.32(+1.00%) |
Mar 30, 2020 | 31.32 | 32.27 | 29.68 | 32.27 | 684,056 | +0.40(+1.27%) |
Mar 27, 2020 | 32.36 | 32.70 | 30.48 | 31.87 | 598,939 | -2.58(-7.49%) |
Mar 26, 2020 | 33.00 | 35.20 | 32.68 | 34.45 | 528,616 | +1.90(+5.84%) |
Mar 25, 2020 | 27.16 | 32.67 | 26.52 | 32.55 | 752,001 | +5.41(+19.95%) |
Mar 24, 2020 | 24.24 | 27.81 | 24.13 | 27.14 | 885,608 | +3.79(+16.24%) |
Mar 23, 2020 | 23.37 | 23.89 | 21.46 | 23.35 | 773,822 | -0.48(-2.03%) |
Mar 20, 2020 | 24.71 | 26.56 | 22.71 | 23.83 | 1,315,368 | -0.41(-1.70%) |
Mar 19, 2020 | 21.37 | 24.95 | 20.21 | 24.24 | 1,301,114 | +2.41(+11.04%) |
Mar 18, 2020 | 29.38 | 29.38 | 17.56 | 21.83 | 1,297,326 | -9.23(-29.72%) |
Mar 17, 2020 | 37.22 | 37.70 | 30.87 | 31.06 | 1,234,983 | -5.74(-15.61%) |
Mar 16, 2020 | 34.95 | 38.75 | 34.95 | 36.81 | 625,624 | -4.36(-10.60%) |
Mar 13, 2020 | 38.70 | 41.27 | 35.87 | 41.17 | 609,874 | +4.38(+11.91%) |
Mar 12, 2020 | 40.76 | 40.91 | 36.55 | 36.79 | 761,150 | -7.25(-16.46%) |
Mar 11, 2020 | 45.55 | 45.61 | 42.73 | 44.04 | 704,308 | -2.56(-5.50%) |
Mar 10, 2020 | 47.55 | 48.26 | 44.63 | 46.60 | 755,997 | +0.02(+0.04%) |
Mar 09, 2020 | 47.21 | 47.85 | 46.16 | 46.59 | 536,102 | -3.89(-7.71%) |
Mar 06, 2020 | 49.94 | 51.26 | 49.94 | 50.48 | 646,470 | -1.09(-2.12%) |
Mar 05, 2020 | 53.26 | 53.92 | 51.01 | 51.57 | 590,540 | -2.72(-5.02%) |
Mar 04, 2020 | 53.85 | 54.32 | 53.34 | 54.29 | 643,121 | +1.34(+2.52%) |
Mar 03, 2020 | 51.92 | 54.29 | 51.61 | 52.96 | 972,556 | +1.24(+2.39%) |