Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.43 | 47.44 | 45.76 | 47.00 | 332,317 | -0.09(-0.19%) |
May 28, 2020 | 50.08 | 50.14 | 46.71 | 47.09 | 534,931 | -2.60(-5.24%) |
May 27, 2020 | 48.45 | 49.97 | 47.75 | 49.69 | 369,474 | +2.67(+5.69%) |
May 26, 2020 | 47.35 | 47.92 | 46.43 | 47.02 | 464,307 | +2.06(+4.58%) |
May 22, 2020 | 44.44 | 45.33 | 43.58 | 44.96 | 364,412 | +1.02(+2.33%) |
May 21, 2020 | 43.44 | 45.12 | 43.23 | 43.94 | 364,692 | +0.44(+1.02%) |
May 20, 2020 | 43.10 | 44.45 | 42.51 | 43.49 | 368,734 | +1.43(+3.41%) |
May 19, 2020 | 44.15 | 44.71 | 42.04 | 42.06 | 402,556 | -2.50(-5.62%) |
May 18, 2020 | 43.28 | 45.01 | 43.06 | 44.56 | 575,171 | +3.94(+9.71%) |
May 15, 2020 | 39.60 | 40.94 | 39.29 | 40.62 | 333,861 | +0.93(+2.35%) |
May 14, 2020 | 40.47 | 40.61 | 36.34 | 39.68 | 732,739 | -1.97(-4.72%) |
May 13, 2020 | 42.38 | 42.71 | 40.46 | 41.65 | 568,607 | -0.73(-1.71%) |
May 12, 2020 | 47.41 | 47.41 | 42.23 | 42.38 | 732,370 | -4.72(-10.03%) |
May 11, 2020 | 48.17 | 48.17 | 46.13 | 47.10 | 611,507 | -2.15(-4.36%) |
May 08, 2020 | 49.01 | 49.56 | 47.66 | 49.25 | 537,575 | +1.08(+2.24%) |
May 07, 2020 | 46.84 | 48.86 | 46.84 | 48.17 | 721,302 | +2.16(+4.69%) |
May 06, 2020 | 47.64 | 48.35 | 45.56 | 46.01 | 1,229,353 | -2.04(-4.25%) |
May 05, 2020 | 47.64 | 52.35 | 47.27 | 48.05 | 1,311,326 | +3.44(+7.70%) |
May 04, 2020 | 41.81 | 44.73 | 41.81 | 44.62 | 672,862 | +1.93(+4.52%) |
May 01, 2020 | 42.09 | 42.94 | 41.34 | 42.69 | 682,833 | -0.57(-1.32%) |
Apr 30, 2020 | 44.81 | 44.92 | 42.29 | 43.26 | 712,475 | -2.67(-5.82%) |
Apr 29, 2020 | 42.30 | 46.70 | 42.30 | 45.93 | 729,513 | +5.24(+12.88%) |
Apr 28, 2020 | 40.58 | 41.05 | 39.55 | 40.69 | 371,842 | +1.61(+4.13%) |
Apr 27, 2020 | 36.96 | 39.74 | 36.96 | 39.08 | 606,321 | +2.47(+6.74%) |
Apr 24, 2020 | 36.81 | 37.17 | 36.07 | 36.61 | 620,957 | -0.04(-0.10%) |
Apr 23, 2020 | 36.49 | 38.25 | 36.49 | 36.65 | 465,810 | -0.29(-0.79%) |
Apr 22, 2020 | 36.95 | 37.48 | 36.59 | 36.94 | 346,523 | +0.94(+2.62%) |
Apr 21, 2020 | 35.47 | 36.47 | 35.17 | 35.99 | 301,420 | -0.71(-1.93%) |
Apr 20, 2020 | 35.97 | 37.48 | 35.79 | 36.70 | 349,652 | -0.47(-1.27%) |
Apr 17, 2020 | 37.30 | 39.15 | 37.11 | 37.17 | 760,039 | +1.35(+3.77%) |
Apr 16, 2020 | 36.04 | 36.54 | 35.14 | 35.82 | 506,889 | -0.21(-0.58%) |
Apr 15, 2020 | 36.07 | 36.43 | 35.15 | 36.03 | 484,059 | -1.65(-4.38%) |
Apr 14, 2020 | 36.92 | 37.98 | 36.67 | 37.68 | 454,712 | +1.70(+4.74%) |
Apr 13, 2020 | 36.67 | 36.67 | 35.23 | 35.98 | 452,379 | -0.98(-2.65%) |
Apr 09, 2020 | 38.27 | 38.97 | 36.10 | 36.96 | 635,516 | +0.82(+2.26%) |
Apr 08, 2020 | 34.15 | 36.56 | 33.24 | 36.14 | 758,397 | +3.05(+9.21%) |
Apr 07, 2020 | 32.47 | 34.06 | 32.43 | 33.09 | 1,081,742 | +2.48(+8.08%) |
Apr 06, 2020 | 29.33 | 31.30 | 29.07 | 30.62 | 1,050,292 | +2.48(+8.83%) |
Apr 03, 2020 | 32.22 | 32.63 | 28.00 | 28.13 | 776,142 | -4.31(-13.28%) |
Apr 02, 2020 | 30.79 | 32.64 | 30.71 | 32.44 | 796,027 | +1.50(+4.86%) |
Apr 01, 2020 | 32.12 | 32.19 | 30.35 | 30.94 | 935,747 | -2.88(-8.53%) |
Mar 31, 2020 | 34.05 | 34.68 | 33.04 | 33.82 | 568,269 | -0.24(-0.69%) |
Mar 30, 2020 | 35.04 | 35.72 | 32.51 | 34.05 | 854,873 | -1.11(-3.15%) |
Mar 27, 2020 | 33.89 | 36.58 | 32.65 | 35.16 | 601,215 | -0.47(-1.32%) |
Mar 26, 2020 | 32.14 | 36.50 | 31.35 | 35.63 | 765,452 | +4.03(+12.74%) |
Mar 25, 2020 | 31.93 | 32.69 | 30.43 | 31.61 | 994,602 | -0.33(-1.02%) |
Mar 24, 2020 | 28.05 | 32.68 | 27.76 | 31.93 | 1,018,035 | +4.79(+17.64%) |
Mar 23, 2020 | 27.97 | 28.73 | 25.78 | 27.15 | 1,037,306 | -0.92(-3.26%) |
Mar 20, 2020 | 29.97 | 31.94 | 27.61 | 28.06 | 1,199,673 | -1.55(-5.24%) |
Mar 19, 2020 | 23.60 | 30.69 | 22.78 | 29.61 | 1,008,463 | +5.94(+25.09%) |
Mar 18, 2020 | 32.38 | 33.52 | 20.48 | 23.67 | 1,478,690 | -10.65(-31.04%) |
Mar 17, 2020 | 37.63 | 37.64 | 31.74 | 34.33 | 1,275,647 | -2.79(-7.52%) |
Mar 16, 2020 | 42.51 | 43.63 | 36.57 | 37.12 | 835,289 | -9.52(-20.41%) |
Mar 13, 2020 | 47.51 | 48.64 | 43.61 | 46.64 | 1,452,026 | +1.07(+2.35%) |
Mar 12, 2020 | 48.69 | 48.69 | 44.39 | 45.57 | 730,560 | -6.22(-12.01%) |
Mar 11, 2020 | 55.12 | 55.61 | 50.76 | 51.79 | 555,038 | -4.62(-8.20%) |
Mar 10, 2020 | 57.68 | 58.75 | 54.62 | 56.41 | 1,216,972 | +0.54(+0.97%) |
Mar 09, 2020 | 55.11 | 57.96 | 54.81 | 55.87 | 505,418 | -2.87(-4.88%) |
Mar 06, 2020 | 56.49 | 58.94 | 56.44 | 58.73 | 575,406 | +0.47(+0.81%) |
Mar 05, 2020 | 59.94 | 60.25 | 57.82 | 58.26 | 723,217 | -2.88(-4.72%) |
Mar 04, 2020 | 60.46 | 61.48 | 59.47 | 61.15 | 1,223,663 | +1.75(+2.95%) |
Mar 03, 2020 | 62.44 | 63.27 | 59.17 | 59.40 | 620,897 | -3.15(-5.04%) |