Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 50.19 | 51.52 | 49.65 | 50.81 | 153,691 | -0.11(-0.22%) |
May 28, 2020 | 51.81 | 52.72 | 50.62 | 50.93 | 203,802 | -0.13(-0.25%) |
May 27, 2020 | 50.27 | 51.09 | 49.13 | 51.06 | 211,022 | +1.73(+3.50%) |
May 26, 2020 | 48.37 | 50.70 | 48.28 | 49.33 | 226,247 | +1.93(+4.08%) |
May 22, 2020 | 47.03 | 48.17 | 46.60 | 47.40 | 154,230 | +0.87(+1.88%) |
May 21, 2020 | 46.46 | 46.97 | 46.36 | 46.52 | 308,703 | +0.53(+1.15%) |
May 20, 2020 | 45.47 | 47.15 | 44.61 | 45.99 | 189,890 | +0.99(+2.21%) |
May 19, 2020 | 45.43 | 46.28 | 44.92 | 45.00 | 178,918 | -1.06(-2.30%) |
May 18, 2020 | 45.53 | 46.68 | 45.08 | 46.06 | 270,298 | +1.76(+3.96%) |
May 15, 2020 | 42.87 | 44.60 | 42.31 | 44.30 | 114,085 | +1.10(+2.54%) |
May 14, 2020 | 42.11 | 43.26 | 41.26 | 43.20 | 115,540 | +0.16(+0.37%) |
May 13, 2020 | 43.49 | 43.72 | 41.68 | 43.05 | 140,327 | -0.96(-2.18%) |
May 12, 2020 | 45.37 | 45.37 | 43.94 | 44.00 | 134,358 | -1.32(-2.91%) |
May 11, 2020 | 44.49 | 45.72 | 44.05 | 45.32 | 197,286 | +0.12(+0.27%) |
May 08, 2020 | 45.54 | 45.91 | 44.76 | 45.20 | 132,166 | +0.57(+1.27%) |
May 07, 2020 | 44.08 | 45.91 | 43.83 | 44.64 | 180,680 | +1.41(+3.27%) |
May 06, 2020 | 43.99 | 44.45 | 42.79 | 43.22 | 341,787 | -0.37(-0.85%) |
May 05, 2020 | 44.67 | 44.67 | 43.54 | 43.59 | 385,140 | +0.06(+0.15%) |
May 04, 2020 | 42.87 | 43.79 | 42.27 | 43.53 | 194,425 | -0.15(-0.34%) |
May 01, 2020 | 44.10 | 44.45 | 42.41 | 43.68 | 250,126 | -1.51(-3.35%) |
Apr 30, 2020 | 46.46 | 46.98 | 44.38 | 45.19 | 606,674 | -3.83(-7.81%) |
Apr 29, 2020 | 49.16 | 50.41 | 47.79 | 49.02 | 236,706 | +1.80(+3.82%) |
Apr 28, 2020 | 45.62 | 47.73 | 45.20 | 47.22 | 487,920 | +3.12(+7.08%) |
Apr 27, 2020 | 41.12 | 44.75 | 41.12 | 44.10 | 325,728 | +3.34(+8.18%) |
Apr 24, 2020 | 40.63 | 41.02 | 39.16 | 40.76 | 250,987 | +0.59(+1.46%) |
Apr 23, 2020 | 40.97 | 41.18 | 39.66 | 40.18 | 192,218 | -1.38(-3.33%) |
Apr 22, 2020 | 40.89 | 42.24 | 40.75 | 41.56 | 230,280 | +1.55(+3.88%) |
Apr 21, 2020 | 38.97 | 40.39 | 37.29 | 40.01 | 174,092 | -0.32(-0.78%) |
Apr 20, 2020 | 41.06 | 41.63 | 39.71 | 40.32 | 119,297 | -1.37(-3.28%) |
Apr 17, 2020 | 41.72 | 42.19 | 40.47 | 41.69 | 177,262 | +1.24(+3.05%) |
Apr 16, 2020 | 40.22 | 40.60 | 39.18 | 40.45 | 129,228 | +0.17(+0.42%) |
Apr 15, 2020 | 40.18 | 40.90 | 39.63 | 40.29 | 152,766 | -1.29(-3.11%) |
Apr 14, 2020 | 42.02 | 42.73 | 41.36 | 41.58 | 140,986 | +0.77(+1.89%) |
Apr 13, 2020 | 43.44 | 43.44 | 40.42 | 40.81 | 219,767 | -2.77(-6.35%) |
Apr 09, 2020 | 42.89 | 44.00 | 41.76 | 43.58 | 212,133 | +1.75(+4.18%) |
Apr 08, 2020 | 41.57 | 42.74 | 40.38 | 41.83 | 179,609 | +1.06(+2.60%) |
Apr 07, 2020 | 44.87 | 45.36 | 40.33 | 40.77 | 344,429 | -2.61(-6.02%) |
Apr 06, 2020 | 44.80 | 45.25 | 41.73 | 43.38 | 245,098 | +0.59(+1.39%) |
Apr 03, 2020 | 40.32 | 43.06 | 40.32 | 42.79 | 214,070 | +2.39(+5.91%) |
Apr 02, 2020 | 37.64 | 40.46 | 37.17 | 40.40 | 168,450 | +2.45(+6.46%) |
Apr 01, 2020 | 38.56 | 38.56 | 36.59 | 37.95 | 242,090 | -2.37(-5.88%) |
Mar 31, 2020 | 39.86 | 40.88 | 37.78 | 40.31 | 382,550 | +0.01(+0.02%) |
Mar 30, 2020 | 36.98 | 42.20 | 36.70 | 40.31 | 481,243 | +3.73(+10.19%) |
Mar 27, 2020 | 35.89 | 38.65 | 34.58 | 36.58 | 271,866 | -0.84(-2.23%) |
Mar 26, 2020 | 32.08 | 37.61 | 32.08 | 37.42 | 392,831 | +5.91(+18.76%) |
Mar 25, 2020 | 30.74 | 32.65 | 29.96 | 31.51 | 175,855 | +1.07(+3.51%) |
Mar 24, 2020 | 28.12 | 31.66 | 27.99 | 30.44 | 274,983 | +3.68(+13.75%) |
Mar 23, 2020 | 25.01 | 26.98 | 23.98 | 26.76 | 361,940 | +1.22(+4.77%) |
Mar 20, 2020 | 25.97 | 26.25 | 25.24 | 25.54 | 370,561 | -0.15(-0.58%) |
Mar 19, 2020 | 23.14 | 25.97 | 22.99 | 25.69 | 301,340 | +2.41(+10.34%) |
Mar 18, 2020 | 26.32 | 26.96 | 21.96 | 23.28 | 631,773 | -4.92(-17.43%) |
Mar 17, 2020 | 27.54 | 28.65 | 25.60 | 28.20 | 434,962 | +1.11(+4.08%) |
Mar 16, 2020 | 32.29 | 32.71 | 26.02 | 27.09 | 219,171 | -8.25(-23.34%) |
Mar 13, 2020 | 34.33 | 35.34 | 31.84 | 35.34 | 262,395 | +2.58(+7.88%) |
Mar 12, 2020 | 35.46 | 35.46 | 32.19 | 32.76 | 292,660 | -4.45(-11.96%) |
Mar 11, 2020 | 37.21 | 39.13 | 36.68 | 37.21 | 251,844 | -1.06(-2.77%) |
Mar 10, 2020 | 38.21 | 38.56 | 36.91 | 38.27 | 189,888 | +0.98(+2.64%) |
Mar 09, 2020 | 36.24 | 37.89 | 35.32 | 37.29 | 322,557 | -2.91(-7.24%) |
Mar 06, 2020 | 39.48 | 40.51 | 39.00 | 40.19 | 191,253 | -0.12(-0.30%) |
Mar 05, 2020 | 41.20 | 41.26 | 39.85 | 40.31 | 182,386 | -1.88(-4.45%) |
Mar 04, 2020 | 43.04 | 43.33 | 41.40 | 42.19 | 330,208 | -0.31(-0.72%) |
Mar 03, 2020 | 43.26 | 43.57 | 41.65 | 42.50 | 199,286 | -0.46(-1.06%) |