Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 48.01 | 48.25 | 46.86 | 47.37 | 369,158 | -1.27(-2.61%) |
May 28, 2020 | 50.45 | 50.45 | 48.36 | 48.64 | 325,874 | -0.94(-1.91%) |
May 27, 2020 | 48.35 | 49.75 | 48.09 | 49.58 | 255,215 | +2.47(+5.25%) |
May 26, 2020 | 47.41 | 47.93 | 46.41 | 47.11 | 542,433 | +1.65(+3.63%) |
May 22, 2020 | 44.67 | 45.48 | 43.78 | 45.46 | 172,489 | +1.76(+4.03%) |
May 21, 2020 | 41.74 | 44.36 | 41.56 | 43.70 | 452,222 | +0.39(+0.90%) |
May 20, 2020 | 42.75 | 43.84 | 42.75 | 43.31 | 211,282 | +1.45(+3.45%) |
May 19, 2020 | 42.78 | 43.37 | 41.84 | 41.87 | 240,727 | -1.27(-2.94%) |
May 18, 2020 | 40.22 | 43.38 | 39.84 | 43.13 | 426,062 | +4.95(+12.96%) |
May 15, 2020 | 37.72 | 38.46 | 37.31 | 38.19 | 487,137 | +0.09(+0.24%) |
May 14, 2020 | 37.35 | 38.09 | 36.58 | 38.09 | 255,837 | -0.03(-0.07%) |
May 13, 2020 | 38.46 | 39.01 | 38.01 | 38.12 | 231,287 | -0.81(-2.07%) |
May 12, 2020 | 40.43 | 40.43 | 38.86 | 38.93 | 239,795 | -1.29(-3.20%) |
May 11, 2020 | 40.62 | 40.81 | 39.86 | 40.22 | 195,228 | -1.23(-2.97%) |
May 08, 2020 | 40.59 | 41.57 | 40.11 | 41.45 | 169,575 | +1.81(+4.56%) |
May 07, 2020 | 39.94 | 39.97 | 39.33 | 39.64 | 137,379 | +0.43(+1.09%) |
May 06, 2020 | 40.04 | 40.31 | 38.97 | 39.22 | 156,094 | -0.79(-1.97%) |
May 05, 2020 | 40.16 | 40.65 | 39.86 | 40.00 | 147,110 | +0.60(+1.53%) |
May 04, 2020 | 38.93 | 39.58 | 38.51 | 39.40 | 215,712 | -0.24(-0.61%) |
May 01, 2020 | 39.48 | 39.67 | 38.88 | 39.64 | 217,177 | -0.69(-1.72%) |
Apr 30, 2020 | 41.70 | 41.70 | 40.30 | 40.34 | 512,119 | -2.86(-6.63%) |
Apr 29, 2020 | 42.50 | 43.77 | 42.13 | 43.20 | 224,329 | +1.95(+4.72%) |
Apr 28, 2020 | 41.24 | 41.64 | 40.47 | 41.25 | 204,689 | +1.07(+2.65%) |
Apr 27, 2020 | 38.74 | 40.72 | 38.21 | 40.19 | 148,037 | +2.04(+5.34%) |
Apr 24, 2020 | 38.25 | 38.45 | 37.58 | 38.15 | 240,600 | +0.06(+0.15%) |
Apr 23, 2020 | 37.84 | 38.72 | 37.84 | 38.09 | 224,502 | +0.31(+0.81%) |
Apr 22, 2020 | 38.63 | 38.63 | 37.72 | 37.79 | 179,233 | -0.19(-0.51%) |
Apr 21, 2020 | 37.59 | 38.39 | 37.18 | 37.98 | 187,018 | -0.73(-1.89%) |
Apr 20, 2020 | 40.05 | 40.59 | 38.45 | 38.72 | 160,221 | -2.32(-5.64%) |
Apr 17, 2020 | 40.01 | 41.37 | 39.81 | 41.03 | 224,409 | +2.39(+6.19%) |
Apr 16, 2020 | 38.79 | 39.47 | 37.57 | 38.64 | 289,499 | -0.24(-0.62%) |
Apr 15, 2020 | 40.53 | 40.69 | 38.82 | 38.88 | 261,502 | -3.19(-7.58%) |
Apr 14, 2020 | 42.10 | 42.26 | 40.62 | 42.07 | 180,618 | +1.09(+2.67%) |
Apr 13, 2020 | 43.39 | 43.39 | 40.68 | 40.98 | 166,455 | -2.90(-6.61%) |
Apr 09, 2020 | 42.38 | 43.96 | 42.31 | 43.88 | 213,291 | +2.44(+5.88%) |
Apr 08, 2020 | 41.99 | 42.17 | 40.91 | 41.44 | 254,650 | +0.16(+0.38%) |
Apr 07, 2020 | 41.85 | 42.18 | 40.54 | 41.28 | 359,317 | +0.65(+1.61%) |
Apr 06, 2020 | 40.27 | 40.90 | 39.66 | 40.63 | 351,071 | +2.07(+5.38%) |
Apr 03, 2020 | 39.24 | 39.61 | 37.64 | 38.56 | 254,248 | -0.98(-2.47%) |
Apr 02, 2020 | 38.37 | 39.89 | 38.37 | 39.53 | 265,933 | +0.74(+1.90%) |
Apr 01, 2020 | 39.86 | 40.56 | 38.48 | 38.79 | 297,302 | -2.81(-6.76%) |
Mar 31, 2020 | 40.66 | 41.81 | 40.57 | 41.61 | 438,481 | +0.42(+1.03%) |
Mar 30, 2020 | 40.76 | 42.15 | 40.56 | 41.18 | 274,655 | +1.05(+2.62%) |
Mar 27, 2020 | 40.21 | 42.04 | 39.51 | 40.13 | 460,337 | -1.60(-3.84%) |
Mar 26, 2020 | 38.32 | 41.94 | 38.03 | 41.74 | 377,099 | +3.78(+9.96%) |
Mar 25, 2020 | 37.95 | 39.86 | 36.55 | 37.96 | 455,401 | -0.28(-0.72%) |
Mar 24, 2020 | 36.14 | 38.23 | 36.03 | 38.23 | 375,044 | +3.74(+10.85%) |
Mar 23, 2020 | 35.12 | 35.34 | 32.82 | 34.49 | 520,413 | -0.49(-1.40%) |
Mar 20, 2020 | 36.61 | 38.67 | 34.59 | 34.98 | 544,725 | -1.36(-3.73%) |
Mar 19, 2020 | 36.25 | 37.82 | 34.95 | 36.33 | 485,702 | -0.02(-0.05%) |
Mar 18, 2020 | 36.13 | 39.16 | 35.28 | 36.35 | 423,430 | -2.05(-5.33%) |
Mar 17, 2020 | 35.11 | 38.68 | 34.58 | 38.40 | 527,225 | +3.54(+10.16%) |
Mar 16, 2020 | 30.42 | 38.77 | 30.42 | 34.86 | 471,823 | -6.17(-15.03%) |
Mar 13, 2020 | 38.53 | 41.03 | 36.73 | 41.03 | 589,088 | +4.10(+11.11%) |
Mar 12, 2020 | 39.28 | 40.94 | 36.40 | 36.92 | 513,976 | -4.43(-10.70%) |
Mar 11, 2020 | 41.54 | 42.44 | 40.72 | 41.35 | 322,914 | -1.19(-2.80%) |
Mar 10, 2020 | 42.93 | 43.44 | 41.18 | 42.54 | 463,402 | +0.46(+1.10%) |
Mar 09, 2020 | 43.27 | 43.87 | 41.83 | 42.08 | 372,827 | -2.94(-6.53%) |
Mar 06, 2020 | 43.94 | 45.17 | 43.45 | 45.02 | 275,616 | +0.23(+0.51%) |
Mar 05, 2020 | 45.11 | 46.26 | 44.22 | 44.79 | 302,117 | -1.59(-3.42%) |
Mar 04, 2020 | 45.15 | 46.43 | 44.85 | 46.37 | 289,827 | +1.83(+4.12%) |
Mar 03, 2020 | 44.93 | 46.75 | 44.34 | 44.54 | 310,539 | -0.51(-1.13%) |