Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 42.86 | 43.87 | 42.08 | 43.32 | 212,529 | -0.11(-0.26%) |
May 28, 2020 | 46.07 | 46.17 | 43.12 | 43.44 | 150,965 | -1.91(-4.22%) |
May 27, 2020 | 44.38 | 45.54 | 43.75 | 45.35 | 224,516 | +1.99(+4.59%) |
May 26, 2020 | 41.99 | 43.68 | 41.91 | 43.36 | 141,510 | +3.00(+7.42%) |
May 22, 2020 | 40.39 | 40.97 | 39.91 | 40.37 | 95,016 | -0.09(-0.23%) |
May 21, 2020 | 40.59 | 41.98 | 40.25 | 40.46 | 177,956 | -0.07(-0.18%) |
May 20, 2020 | 39.85 | 41.19 | 37.98 | 40.53 | 160,700 | +1.56(+4.00%) |
May 19, 2020 | 38.93 | 39.95 | 38.19 | 38.97 | 199,097 | +0.05(+0.12%) |
May 18, 2020 | 38.35 | 39.85 | 38.18 | 38.93 | 263,147 | +2.21(+6.03%) |
May 15, 2020 | 36.65 | 37.23 | 35.88 | 36.72 | 430,093 | -0.21(-0.56%) |
May 14, 2020 | 36.36 | 37.55 | 35.13 | 36.92 | 268,314 | +0.07(+0.18%) |
May 13, 2020 | 38.32 | 38.84 | 36.32 | 36.86 | 445,361 | -2.04(-5.26%) |
May 12, 2020 | 42.01 | 42.78 | 38.54 | 38.90 | 412,933 | -2.50(-6.04%) |
May 11, 2020 | 40.88 | 42.52 | 40.24 | 41.40 | 279,739 | -0.10(-0.25%) |
May 08, 2020 | 41.66 | 42.48 | 41.20 | 41.50 | 170,858 | +0.87(+2.14%) |
May 07, 2020 | 40.79 | 41.59 | 40.45 | 40.64 | 140,876 | +0.42(+1.04%) |
May 06, 2020 | 39.92 | 41.07 | 39.08 | 40.22 | 386,414 | +0.14(+0.35%) |
May 05, 2020 | 42.33 | 42.83 | 40.01 | 40.08 | 165,754 | -1.31(-3.16%) |
May 04, 2020 | 39.21 | 41.91 | 39.06 | 41.38 | 217,986 | +1.66(+4.18%) |
May 01, 2020 | 40.57 | 41.59 | 38.47 | 39.72 | 202,352 | -2.00(-4.79%) |
Apr 30, 2020 | 41.80 | 42.90 | 41.15 | 41.72 | 221,690 | -1.21(-2.83%) |
Apr 29, 2020 | 43.44 | 44.45 | 41.42 | 42.93 | 271,668 | +0.93(+2.22%) |
Apr 28, 2020 | 42.36 | 43.48 | 41.05 | 42.00 | 218,926 | +0.72(+1.74%) |
Apr 27, 2020 | 40.72 | 41.87 | 40.01 | 41.28 | 232,073 | +0.70(+1.73%) |
Apr 24, 2020 | 37.83 | 41.02 | 37.83 | 40.58 | 294,263 | +2.74(+7.23%) |
Apr 23, 2020 | 39.58 | 41.51 | 37.34 | 37.84 | 191,417 | -4.04(-9.65%) |
Apr 22, 2020 | 42.65 | 42.65 | 40.70 | 41.89 | 96,629 | +0.38(+0.92%) |
Apr 21, 2020 | 42.97 | 44.67 | 40.71 | 41.50 | 248,059 | -2.33(-5.32%) |
Apr 20, 2020 | 43.32 | 44.10 | 42.50 | 43.84 | 181,224 | -0.71(-1.59%) |
Apr 17, 2020 | 41.27 | 45.09 | 40.58 | 44.55 | 151,362 | +4.61(+11.55%) |
Apr 16, 2020 | 42.40 | 42.40 | 39.40 | 39.94 | 130,223 | -1.63(-3.93%) |
Apr 15, 2020 | 42.39 | 43.57 | 41.23 | 41.57 | 150,279 | -2.98(-6.68%) |
Apr 14, 2020 | 43.47 | 45.18 | 42.68 | 44.55 | 144,969 | +2.12(+4.99%) |
Apr 13, 2020 | 44.28 | 45.14 | 41.63 | 42.43 | 117,757 | -2.50(-5.57%) |
Apr 09, 2020 | 42.79 | 46.45 | 41.33 | 44.93 | 143,864 | +3.00(+7.15%) |
Apr 08, 2020 | 43.69 | 43.74 | 41.41 | 41.93 | 101,666 | -0.68(-1.60%) |
Apr 07, 2020 | 43.23 | 45.67 | 41.70 | 42.62 | 191,442 | -0.09(-0.22%) |
Apr 06, 2020 | 40.82 | 44.80 | 40.82 | 42.71 | 151,747 | +3.83(+9.84%) |
Apr 03, 2020 | 40.61 | 42.94 | 37.53 | 38.88 | 167,859 | -2.03(-4.97%) |
Apr 02, 2020 | 36.71 | 41.37 | 36.60 | 40.92 | 118,685 | +3.28(+8.71%) |
Apr 01, 2020 | 41.30 | 42.80 | 36.86 | 37.64 | 158,576 | -5.63(-13.01%) |
Mar 31, 2020 | 45.67 | 46.35 | 41.55 | 43.27 | 200,175 | -3.19(-6.87%) |
Mar 30, 2020 | 43.79 | 47.07 | 43.79 | 46.46 | 113,512 | +2.08(+4.69%) |
Mar 27, 2020 | 43.38 | 45.63 | 42.81 | 44.38 | 107,649 | -1.27(-2.78%) |
Mar 26, 2020 | 42.78 | 47.25 | 42.78 | 45.65 | 214,009 | +3.39(+8.03%) |
Mar 25, 2020 | 42.03 | 45.37 | 39.53 | 42.26 | 140,389 | +0.19(+0.46%) |
Mar 24, 2020 | 37.06 | 42.17 | 36.00 | 42.06 | 141,079 | +6.60(+18.61%) |
Mar 23, 2020 | 32.87 | 37.92 | 31.71 | 35.46 | 236,605 | +2.74(+8.39%) |
Mar 20, 2020 | 44.33 | 44.81 | 32.30 | 32.72 | 240,107 | -12.87(-28.23%) |
Mar 19, 2020 | 42.16 | 47.11 | 40.38 | 45.58 | 197,664 | +3.86(+9.24%) |
Mar 18, 2020 | 39.32 | 42.06 | 38.34 | 41.73 | 160,948 | -0.63(-1.49%) |
Mar 17, 2020 | 40.24 | 43.23 | 37.65 | 42.36 | 154,304 | +3.00(+7.63%) |
Mar 16, 2020 | 42.84 | 44.00 | 39.20 | 39.35 | 136,398 | -7.63(-16.24%) |
Mar 13, 2020 | 43.61 | 46.98 | 42.20 | 46.98 | 142,274 | +5.28(+12.65%) |
Mar 12, 2020 | 45.78 | 46.56 | 41.41 | 41.71 | 158,043 | -7.11(-14.57%) |
Mar 11, 2020 | 49.86 | 50.16 | 47.61 | 48.82 | 152,263 | -2.51(-4.89%) |
Mar 10, 2020 | 49.98 | 51.56 | 48.51 | 51.33 | 124,122 | +2.45(+5.01%) |
Mar 09, 2020 | 49.86 | 51.65 | 47.77 | 48.89 | 103,808 | -3.33(-6.37%) |
Mar 06, 2020 | 49.31 | 52.43 | 48.62 | 52.21 | 151,442 | +1.76(+3.49%) |
Mar 05, 2020 | 52.12 | 53.42 | 49.55 | 50.45 | 112,738 | -2.88(-5.41%) |
Mar 04, 2020 | 53.49 | 54.02 | 51.91 | 53.34 | 90,092 | +0.12(+0.23%) |
Mar 03, 2020 | 56.09 | 62.44 | 51.93 | 53.21 | 192,159 | -4.62(-7.98%) |