Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.17 | 44.03 | 42.43 | 43.85 | 406,404 | +0.77(+1.79%) |
May 28, 2020 | 45.79 | 45.79 | 42.83 | 43.08 | 292,795 | -1.91(-4.25%) |
May 27, 2020 | 44.47 | 45.05 | 44.08 | 44.99 | 380,067 | +1.80(+4.16%) |
May 26, 2020 | 43.76 | 43.99 | 42.61 | 43.19 | 207,592 | +1.73(+4.17%) |
May 22, 2020 | 41.01 | 41.46 | 40.48 | 41.46 | 232,996 | +0.93(+2.29%) |
May 21, 2020 | 40.79 | 41.39 | 40.37 | 40.53 | 250,313 | -0.19(-0.47%) |
May 20, 2020 | 40.36 | 41.47 | 39.92 | 40.73 | 241,337 | +1.48(+3.78%) |
May 19, 2020 | 40.94 | 40.99 | 39.22 | 39.24 | 329,554 | -1.75(-4.27%) |
May 18, 2020 | 39.67 | 41.32 | 38.73 | 40.99 | 361,805 | +3.37(+8.95%) |
May 15, 2020 | 36.17 | 38.12 | 35.47 | 37.63 | 328,474 | +1.26(+3.47%) |
May 14, 2020 | 35.14 | 36.42 | 34.03 | 36.37 | 347,359 | +0.25(+0.69%) |
May 13, 2020 | 37.43 | 37.72 | 35.58 | 36.12 | 299,609 | -1.82(-4.79%) |
May 12, 2020 | 41.04 | 41.04 | 37.89 | 37.93 | 257,985 | -2.80(-6.88%) |
May 11, 2020 | 41.02 | 41.53 | 39.97 | 40.74 | 378,723 | -0.78(-1.89%) |
May 08, 2020 | 40.12 | 41.54 | 39.86 | 41.52 | 470,280 | +2.42(+6.19%) |
May 07, 2020 | 39.70 | 39.86 | 39.00 | 39.10 | 271,312 | +0.28(+0.71%) |
May 06, 2020 | 39.19 | 40.04 | 38.61 | 38.82 | 216,651 | -0.17(-0.44%) |
May 05, 2020 | 39.33 | 40.08 | 38.86 | 39.00 | 462,800 | +0.55(+1.42%) |
May 04, 2020 | 38.01 | 38.46 | 37.50 | 38.45 | 316,544 | -0.02(-0.05%) |
May 01, 2020 | 38.32 | 38.56 | 37.37 | 38.47 | 266,042 | -0.85(-2.16%) |
Apr 30, 2020 | 40.52 | 40.85 | 39.31 | 39.32 | 476,451 | -2.17(-5.23%) |
Apr 29, 2020 | 40.93 | 41.70 | 40.06 | 41.49 | 363,235 | +2.38(+6.09%) |
Apr 28, 2020 | 39.71 | 40.41 | 38.86 | 39.11 | 352,686 | +0.69(+1.79%) |
Apr 27, 2020 | 36.21 | 38.67 | 36.06 | 38.42 | 293,572 | +2.40(+6.66%) |
Apr 24, 2020 | 35.13 | 36.20 | 34.50 | 36.02 | 309,442 | +0.89(+2.53%) |
Apr 23, 2020 | 33.40 | 36.33 | 32.31 | 35.13 | 694,894 | +0.81(+2.37%) |
Apr 22, 2020 | 34.63 | 35.17 | 33.73 | 34.32 | 374,411 | +0.50(+1.47%) |
Apr 21, 2020 | 33.97 | 34.75 | 33.68 | 33.82 | 297,264 | -1.40(-3.96%) |
Apr 20, 2020 | 35.31 | 37.52 | 34.57 | 35.22 | 280,087 | -1.06(-2.93%) |
Apr 17, 2020 | 36.69 | 37.39 | 36.11 | 36.28 | 342,592 | +1.15(+3.27%) |
Apr 16, 2020 | 34.60 | 35.54 | 33.73 | 35.13 | 454,903 | +0.79(+2.31%) |
Apr 15, 2020 | 35.98 | 35.99 | 34.16 | 34.34 | 341,967 | -2.97(-7.97%) |
Apr 14, 2020 | 38.91 | 39.39 | 36.74 | 37.31 | 328,260 | -0.41(-1.09%) |
Apr 13, 2020 | 38.96 | 39.01 | 37.23 | 37.72 | 220,845 | -1.57(-3.99%) |
Apr 09, 2020 | 37.47 | 39.52 | 37.47 | 39.29 | 357,860 | +2.87(+7.88%) |
Apr 08, 2020 | 35.93 | 36.84 | 34.81 | 36.42 | 323,884 | +1.19(+3.37%) |
Apr 07, 2020 | 36.35 | 36.82 | 34.84 | 35.24 | 380,175 | +0.40(+1.15%) |
Apr 06, 2020 | 33.16 | 35.41 | 33.16 | 34.84 | 459,881 | +3.17(+9.99%) |
Apr 03, 2020 | 33.04 | 33.82 | 31.12 | 31.67 | 343,533 | -1.68(-5.05%) |
Apr 02, 2020 | 32.17 | 33.91 | 31.99 | 33.35 | 408,751 | +0.85(+2.62%) |
Apr 01, 2020 | 33.61 | 34.18 | 32.29 | 32.50 | 436,784 | -3.06(-8.60%) |
Mar 31, 2020 | 36.13 | 36.53 | 34.89 | 35.56 | 465,577 | -0.58(-1.61%) |
Mar 30, 2020 | 34.36 | 36.40 | 34.04 | 36.15 | 623,121 | +2.11(+6.21%) |
Mar 27, 2020 | 35.83 | 36.39 | 33.59 | 34.03 | 389,443 | -3.22(-8.65%) |
Mar 26, 2020 | 34.39 | 37.57 | 34.39 | 37.26 | 405,204 | +3.21(+9.44%) |
Mar 25, 2020 | 33.81 | 35.58 | 31.56 | 34.04 | 538,708 | +0.17(+0.51%) |
Mar 24, 2020 | 32.79 | 34.97 | 31.54 | 33.87 | 636,757 | +2.77(+8.92%) |
Mar 23, 2020 | 29.67 | 31.38 | 27.89 | 31.10 | 421,224 | +1.61(+5.45%) |
Mar 20, 2020 | 32.38 | 33.46 | 29.04 | 29.49 | 1,608,701 | -2.88(-8.89%) |
Mar 19, 2020 | 31.36 | 33.66 | 29.75 | 32.37 | 686,987 | +0.51(+1.59%) |
Mar 18, 2020 | 31.55 | 33.92 | 30.57 | 31.86 | 744,485 | -2.15(-6.33%) |
Mar 17, 2020 | 32.87 | 34.55 | 30.25 | 34.01 | 949,929 | +1.62(+4.99%) |
Mar 16, 2020 | 38.04 | 38.42 | 31.06 | 32.40 | 748,240 | -5.64(-14.83%) |
Mar 13, 2020 | 36.42 | 38.04 | 33.64 | 38.04 | 727,016 | +3.75(+10.93%) |
Mar 12, 2020 | 38.27 | 39.04 | 34.26 | 34.29 | 660,130 | -6.68(-16.31%) |
Mar 11, 2020 | 42.71 | 42.94 | 40.47 | 40.97 | 314,090 | -2.36(-5.45%) |
Mar 10, 2020 | 43.78 | 43.89 | 41.12 | 43.34 | 499,640 | +0.86(+2.03%) |
Mar 09, 2020 | 42.33 | 43.30 | 41.11 | 42.48 | 524,638 | -2.70(-5.97%) |
Mar 06, 2020 | 45.19 | 46.24 | 43.74 | 45.17 | 320,422 | -1.62(-3.45%) |
Mar 05, 2020 | 46.97 | 48.96 | 46.42 | 46.79 | 485,623 | -1.09(-2.28%) |
Mar 04, 2020 | 46.75 | 48.05 | 45.93 | 47.88 | 286,968 | +2.06(+4.49%) |
Mar 03, 2020 | 46.43 | 48.64 | 45.31 | 45.82 | 357,152 | -0.66(-1.42%) |