Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.44 | 47.47 | 45.31 | 46.08 | 601,232 | -1.37(-2.88%) |
May 28, 2020 | 50.76 | 50.76 | 47.21 | 47.45 | 338,323 | -2.70(-5.38%) |
May 27, 2020 | 49.75 | 51.29 | 48.17 | 50.14 | 585,662 | +2.82(+5.96%) |
May 26, 2020 | 45.05 | 47.56 | 45.05 | 47.32 | 295,888 | +4.41(+10.29%) |
May 22, 2020 | 44.03 | 45.17 | 42.77 | 42.91 | 172,001 | -1.07(-2.43%) |
May 21, 2020 | 44.53 | 45.64 | 43.81 | 43.97 | 243,122 | -0.67(-1.50%) |
May 20, 2020 | 42.55 | 44.89 | 42.55 | 44.64 | 300,721 | +3.26(+7.87%) |
May 19, 2020 | 42.92 | 43.85 | 41.20 | 41.39 | 399,751 | -1.37(-3.20%) |
May 18, 2020 | 40.05 | 43.09 | 40.05 | 42.75 | 273,467 | +5.10(+13.55%) |
May 15, 2020 | 37.73 | 38.06 | 36.86 | 37.65 | 458,634 | -0.25(-0.67%) |
May 14, 2020 | 36.27 | 38.18 | 34.19 | 37.90 | 776,518 | +1.22(+3.33%) |
May 13, 2020 | 39.81 | 40.17 | 36.30 | 36.68 | 438,848 | -3.53(-8.77%) |
May 12, 2020 | 43.26 | 43.26 | 40.20 | 40.21 | 368,686 | -2.13(-5.04%) |
May 11, 2020 | 43.87 | 43.87 | 41.56 | 42.35 | 247,221 | -2.23(-4.99%) |
May 08, 2020 | 43.58 | 44.80 | 43.58 | 44.57 | 154,315 | +2.13(+5.03%) |
May 07, 2020 | 42.31 | 44.58 | 42.19 | 42.44 | 221,276 | +0.89(+2.15%) |
May 06, 2020 | 43.60 | 43.60 | 41.34 | 41.54 | 176,409 | -1.84(-4.25%) |
May 05, 2020 | 45.63 | 46.05 | 43.27 | 43.39 | 155,611 | -0.95(-2.14%) |
May 04, 2020 | 43.66 | 44.34 | 43.08 | 44.33 | 218,671 | -0.01(-0.02%) |
May 01, 2020 | 45.51 | 45.51 | 43.64 | 44.34 | 197,337 | -2.00(-4.33%) |
Apr 30, 2020 | 46.46 | 46.76 | 44.96 | 46.35 | 261,257 | -1.44(-3.01%) |
Apr 29, 2020 | 46.71 | 48.69 | 46.58 | 47.79 | 323,652 | +2.52(+5.58%) |
Apr 28, 2020 | 45.12 | 47.26 | 44.86 | 45.26 | 387,805 | +1.74(+3.99%) |
Apr 27, 2020 | 41.20 | 43.92 | 41.20 | 43.53 | 338,414 | +2.17(+5.24%) |
Apr 24, 2020 | 41.05 | 41.89 | 39.90 | 41.36 | 369,868 | +0.69(+1.69%) |
Apr 23, 2020 | 40.22 | 42.14 | 38.77 | 40.67 | 331,999 | +1.01(+2.55%) |
Apr 22, 2020 | 38.06 | 40.90 | 38.06 | 39.66 | 704,351 | +1.21(+3.14%) |
Apr 21, 2020 | 38.53 | 39.86 | 36.99 | 38.45 | 568,930 | -1.94(-4.81%) |
Apr 20, 2020 | 41.21 | 43.01 | 39.61 | 40.40 | 633,529 | -2.14(-5.03%) |
Apr 17, 2020 | 40.26 | 42.64 | 39.97 | 42.54 | 382,607 | +3.79(+9.79%) |
Apr 16, 2020 | 41.09 | 41.09 | 38.03 | 38.74 | 340,076 | -2.41(-5.85%) |
Apr 15, 2020 | 41.02 | 41.57 | 40.05 | 41.15 | 444,570 | -2.17(-5.02%) |
Apr 14, 2020 | 46.06 | 47.15 | 42.54 | 43.32 | 414,715 | -1.72(-3.81%) |
Apr 13, 2020 | 48.02 | 48.02 | 44.87 | 45.04 | 347,674 | -3.03(-6.31%) |
Apr 09, 2020 | 46.11 | 50.00 | 46.11 | 48.07 | 471,666 | +3.46(+7.76%) |
Apr 08, 2020 | 44.00 | 45.25 | 42.80 | 44.61 | 409,344 | +1.16(+2.68%) |
Apr 07, 2020 | 43.64 | 45.26 | 42.75 | 43.45 | 929,712 | +2.07(+5.00%) |
Apr 06, 2020 | 39.20 | 41.63 | 39.07 | 41.38 | 402,557 | +3.89(+10.38%) |
Apr 03, 2020 | 37.93 | 39.03 | 36.45 | 37.49 | 416,688 | -0.39(-1.04%) |
Apr 02, 2020 | 36.83 | 40.33 | 36.83 | 37.88 | 533,747 | +1.01(+2.74%) |
Apr 01, 2020 | 36.28 | 37.05 | 35.48 | 36.87 | 346,517 | -1.22(-3.20%) |
Mar 31, 2020 | 37.40 | 39.81 | 36.82 | 38.09 | 447,512 | +0.64(+1.72%) |
Mar 30, 2020 | 36.71 | 37.78 | 35.45 | 37.44 | 383,575 | +0.46(+1.23%) |
Mar 27, 2020 | 38.05 | 38.84 | 36.06 | 36.99 | 483,846 | -3.11(-7.75%) |
Mar 26, 2020 | 38.87 | 42.03 | 38.55 | 40.09 | 491,564 | +1.55(+4.02%) |
Mar 25, 2020 | 37.69 | 40.07 | 36.61 | 38.54 | 535,046 | +1.63(+4.41%) |
Mar 24, 2020 | 33.86 | 37.15 | 32.49 | 36.92 | 426,433 | +5.24(+16.53%) |
Mar 23, 2020 | 33.26 | 33.57 | 30.94 | 31.68 | 588,609 | -1.65(-4.94%) |
Mar 20, 2020 | 36.39 | 40.41 | 32.91 | 33.33 | 866,453 | -2.36(-6.62%) |
Mar 19, 2020 | 37.25 | 37.43 | 33.97 | 35.69 | 831,529 | -2.43(-6.39%) |
Mar 18, 2020 | 39.55 | 39.89 | 36.61 | 38.12 | 764,236 | -4.31(-10.16%) |
Mar 17, 2020 | 42.01 | 44.98 | 40.19 | 42.44 | 975,961 | +1.39(+3.38%) |
Mar 16, 2020 | 38.48 | 45.58 | 38.48 | 41.05 | 901,752 | -4.41(-9.70%) |
Mar 13, 2020 | 40.58 | 45.49 | 38.58 | 45.46 | 839,746 | +7.55(+19.92%) |
Mar 12, 2020 | 39.67 | 42.56 | 37.85 | 37.91 | 841,255 | -4.60(-10.83%) |
Mar 11, 2020 | 44.75 | 45.16 | 41.15 | 42.51 | 1,146,581 | -3.54(-7.68%) |
Mar 10, 2020 | 45.20 | 47.88 | 40.55 | 46.05 | 1,255,955 | +2.65(+6.10%) |
Mar 09, 2020 | 47.44 | 47.44 | 43.03 | 43.40 | 1,527,381 | -14.88(-25.53%) |
Mar 06, 2020 | 60.97 | 62.35 | 57.13 | 58.29 | 672,356 | -4.77(-7.56%) |
Mar 05, 2020 | 63.24 | 63.78 | 62.20 | 63.06 | 239,843 | -2.23(-3.41%) |
Mar 04, 2020 | 65.02 | 65.33 | 63.31 | 65.28 | 177,904 | +1.03(+1.60%) |
Mar 03, 2020 | 66.64 | 67.40 | 63.57 | 64.25 | 267,703 | -2.60(-3.88%) |