Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.38 | 43.86 | 42.63 | 43.57 | 670,710 | -0.40(-0.92%) |
May 28, 2020 | 45.10 | 45.54 | 43.53 | 43.98 | 636,921 | -0.19(-0.42%) |
May 27, 2020 | 44.57 | 44.57 | 42.46 | 44.16 | 852,765 | +0.51(+1.17%) |
May 26, 2020 | 45.96 | 45.99 | 43.62 | 43.65 | 769,440 | -0.44(-1.00%) |
May 22, 2020 | 42.19 | 44.66 | 41.30 | 44.09 | 748,635 | +2.89(+7.02%) |
May 21, 2020 | 41.28 | 43.07 | 39.93 | 41.20 | 473,701 | +0.04(+0.10%) |
May 20, 2020 | 40.13 | 41.71 | 39.71 | 41.16 | 606,506 | +1.97(+5.03%) |
May 19, 2020 | 39.43 | 40.55 | 39.10 | 39.19 | 474,679 | -0.52(-1.31%) |
May 18, 2020 | 40.07 | 40.62 | 39.46 | 39.71 | 770,803 | +1.74(+4.57%) |
May 15, 2020 | 37.57 | 38.54 | 36.84 | 37.97 | 277,857 | +0.11(+0.28%) |
May 14, 2020 | 36.81 | 38.01 | 36.02 | 37.87 | 426,256 | +0.17(+0.44%) |
May 13, 2020 | 37.67 | 38.55 | 36.70 | 37.70 | 395,039 | -0.55(-1.44%) |
May 12, 2020 | 39.72 | 39.92 | 38.24 | 38.25 | 559,129 | -1.27(-3.23%) |
May 11, 2020 | 39.29 | 40.11 | 38.06 | 39.52 | 495,206 | -0.62(-1.54%) |
May 08, 2020 | 39.72 | 40.52 | 39.59 | 40.14 | 304,063 | +0.57(+1.44%) |
May 07, 2020 | 40.04 | 40.04 | 38.90 | 39.57 | 468,571 | +0.48(+1.23%) |
May 06, 2020 | 39.66 | 39.79 | 38.63 | 39.09 | 287,202 | -0.38(-0.97%) |
May 05, 2020 | 39.46 | 40.61 | 39.31 | 39.47 | 471,837 | +0.80(+2.08%) |
May 04, 2020 | 37.39 | 39.01 | 36.92 | 38.67 | 358,790 | +0.32(+0.84%) |
May 01, 2020 | 38.48 | 38.93 | 37.38 | 38.35 | 350,967 | -1.41(-3.55%) |
Apr 30, 2020 | 40.18 | 40.35 | 39.20 | 39.76 | 393,121 | -1.58(-3.82%) |
Apr 29, 2020 | 39.18 | 41.71 | 38.41 | 41.34 | 786,413 | +3.30(+8.66%) |
Apr 28, 2020 | 39.02 | 39.46 | 37.79 | 38.04 | 465,446 | +0.49(+1.31%) |
Apr 27, 2020 | 35.41 | 37.80 | 35.41 | 37.55 | 401,196 | +2.16(+6.10%) |
Apr 24, 2020 | 34.69 | 35.52 | 33.98 | 35.39 | 261,441 | +0.97(+2.82%) |
Apr 23, 2020 | 33.67 | 34.75 | 33.31 | 34.42 | 430,450 | +0.89(+2.66%) |
Apr 22, 2020 | 34.06 | 34.19 | 33.15 | 33.53 | 334,559 | +0.28(+0.86%) |
Apr 21, 2020 | 33.77 | 34.28 | 32.94 | 33.25 | 498,694 | -1.57(-4.51%) |
Apr 20, 2020 | 34.25 | 35.23 | 33.69 | 34.82 | 358,900 | -0.47(-1.33%) |
Apr 17, 2020 | 33.63 | 35.74 | 32.91 | 35.29 | 1,021,191 | +3.53(+11.12%) |
Apr 16, 2020 | 32.41 | 32.71 | 31.50 | 31.76 | 406,534 | -0.50(-1.55%) |
Apr 15, 2020 | 33.04 | 33.52 | 31.71 | 32.26 | 771,181 | -2.07(-6.03%) |
Apr 14, 2020 | 33.04 | 34.45 | 32.77 | 34.33 | 461,619 | +2.26(+7.03%) |
Apr 13, 2020 | 34.86 | 35.08 | 31.70 | 32.07 | 334,507 | -3.19(-9.04%) |
Apr 09, 2020 | 32.00 | 35.54 | 32.00 | 35.26 | 705,809 | +4.01(+12.84%) |
Apr 08, 2020 | 30.53 | 31.66 | 30.05 | 31.25 | 620,386 | +1.08(+3.58%) |
Apr 07, 2020 | 30.60 | 31.72 | 30.05 | 30.17 | 706,604 | +1.03(+3.53%) |
Apr 06, 2020 | 27.09 | 29.36 | 27.03 | 29.14 | 451,757 | +3.34(+12.97%) |
Apr 03, 2020 | 26.20 | 26.70 | 25.23 | 25.79 | 509,015 | -0.48(-1.83%) |
Apr 02, 2020 | 26.93 | 27.75 | 25.41 | 26.27 | 447,530 | -0.77(-2.83%) |
Apr 01, 2020 | 27.50 | 28.00 | 26.24 | 27.04 | 625,680 | -1.83(-6.35%) |
Mar 31, 2020 | 27.48 | 29.20 | 27.08 | 28.87 | 542,527 | +1.01(+3.63%) |
Mar 30, 2020 | 27.12 | 28.16 | 26.70 | 27.86 | 265,011 | +0.76(+2.79%) |
Mar 27, 2020 | 29.00 | 29.25 | 26.81 | 27.11 | 340,872 | -3.10(-10.26%) |
Mar 26, 2020 | 27.75 | 30.51 | 27.47 | 30.21 | 648,239 | +2.63(+9.53%) |
Mar 25, 2020 | 25.72 | 28.61 | 24.96 | 27.58 | 756,933 | +2.08(+8.15%) |
Mar 24, 2020 | 23.06 | 26.18 | 23.06 | 25.50 | 722,917 | +2.36(+10.22%) |
Mar 23, 2020 | 24.99 | 25.23 | 21.70 | 23.14 | 480,771 | -2.23(-8.78%) |
Mar 20, 2020 | 27.56 | 28.22 | 24.71 | 25.36 | 807,572 | -2.14(-7.77%) |
Mar 19, 2020 | 25.02 | 27.57 | 23.68 | 27.50 | 880,671 | +2.73(+11.01%) |
Mar 18, 2020 | 27.72 | 28.12 | 23.14 | 24.77 | 603,953 | -4.98(-16.74%) |
Mar 17, 2020 | 29.79 | 30.37 | 27.91 | 29.75 | 667,887 | +0.28(+0.97%) |
Mar 16, 2020 | 30.88 | 32.54 | 28.73 | 29.47 | 875,221 | -6.65(-18.41%) |
Mar 13, 2020 | 35.23 | 36.13 | 32.84 | 36.12 | 608,024 | +2.71(+8.10%) |
Mar 12, 2020 | 37.27 | 37.66 | 33.12 | 33.41 | 689,530 | -6.78(-16.86%) |
Mar 11, 2020 | 42.30 | 42.52 | 39.67 | 40.19 | 523,942 | -3.18(-7.33%) |
Mar 10, 2020 | 43.77 | 44.05 | 41.06 | 43.37 | 938,505 | +0.60(+1.40%) |
Mar 09, 2020 | 42.10 | 42.95 | 41.08 | 42.77 | 837,804 | -1.09(-2.48%) |
Mar 06, 2020 | 42.40 | 43.99 | 42.18 | 43.86 | 470,268 | +0.09(+0.20%) |
Mar 05, 2020 | 44.68 | 45.72 | 43.48 | 43.77 | 567,622 | -2.05(-4.47%) |
Mar 04, 2020 | 43.88 | 45.92 | 43.07 | 45.82 | 915,114 | +2.75(+6.38%) |
Mar 03, 2020 | 42.86 | 44.20 | 42.23 | 43.07 | 620,276 | +0.23(+0.53%) |