Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 47.24 | 47.24 | 46.37 | 47.04 | 203,047 | -0.72(-1.51%) |
May 28, 2020 | 49.99 | 49.99 | 47.55 | 47.76 | 99,280 | -1.56(-3.16%) |
May 27, 2020 | 48.34 | 49.48 | 47.36 | 49.32 | 150,747 | +2.15(+4.56%) |
May 26, 2020 | 46.78 | 47.50 | 46.78 | 47.17 | 97,434 | +1.96(+4.33%) |
May 22, 2020 | 45.29 | 45.29 | 44.58 | 45.21 | 47,105 | +0.08(+0.18%) |
May 21, 2020 | 44.96 | 45.42 | 44.75 | 45.13 | 42,089 | +0.18(+0.41%) |
May 20, 2020 | 44.48 | 45.21 | 44.48 | 44.94 | 78,762 | +1.34(+3.08%) |
May 19, 2020 | 44.47 | 44.69 | 43.60 | 43.60 | 50,092 | -1.04(-2.33%) |
May 18, 2020 | 43.32 | 44.75 | 43.24 | 44.64 | 171,181 | +3.28(+7.92%) |
May 15, 2020 | 40.77 | 41.61 | 40.68 | 41.36 | 129,915 | +0.37(+0.91%) |
May 14, 2020 | 40.09 | 41.00 | 38.66 | 40.99 | 261,014 | +0.11(+0.26%) |
May 13, 2020 | 42.31 | 42.34 | 40.26 | 40.88 | 149,041 | -1.71(-4.01%) |
May 12, 2020 | 44.55 | 44.55 | 42.54 | 42.59 | 105,023 | -1.64(-3.71%) |
May 11, 2020 | 44.64 | 44.80 | 43.70 | 44.23 | 81,046 | -1.05(-2.32%) |
May 08, 2020 | 44.03 | 45.29 | 43.94 | 45.28 | 134,862 | +2.14(+4.96%) |
May 07, 2020 | 42.96 | 43.57 | 42.96 | 43.14 | 59,503 | +0.69(+1.62%) |
May 06, 2020 | 43.57 | 43.84 | 42.41 | 42.46 | 64,379 | -0.88(-2.04%) |
May 05, 2020 | 44.25 | 45.00 | 43.24 | 43.34 | 112,671 | -0.14(-0.32%) |
May 04, 2020 | 43.20 | 43.63 | 42.67 | 43.48 | 245,069 | -0.39(-0.89%) |
May 01, 2020 | 44.73 | 44.80 | 43.20 | 43.87 | 149,489 | -1.98(-4.32%) |
Apr 30, 2020 | 46.78 | 46.78 | 45.76 | 45.85 | 188,842 | -1.87(-3.93%) |
Apr 29, 2020 | 46.58 | 48.06 | 46.27 | 47.72 | 93,152 | +2.62(+5.81%) |
Apr 28, 2020 | 45.23 | 45.61 | 44.47 | 45.10 | 93,655 | +1.16(+2.65%) |
Apr 27, 2020 | 42.36 | 44.33 | 42.27 | 43.94 | 116,704 | +2.02(+4.81%) |
Apr 24, 2020 | 41.81 | 42.29 | 41.27 | 41.92 | 57,429 | +0.45(+1.08%) |
Apr 23, 2020 | 41.09 | 42.09 | 41.06 | 41.48 | 69,801 | +0.50(+1.22%) |
Apr 22, 2020 | 41.75 | 41.75 | 40.67 | 40.98 | 104,194 | +0.16(+0.39%) |
Apr 21, 2020 | 40.46 | 41.00 | 40.08 | 40.82 | 193,989 | -0.70(-1.68%) |
Apr 20, 2020 | 41.50 | 42.33 | 41.15 | 41.51 | 198,749 | -0.82(-1.93%) |
Apr 17, 2020 | 42.01 | 42.57 | 41.84 | 42.33 | 94,855 | +1.95(+4.84%) |
Apr 16, 2020 | 41.15 | 41.33 | 39.70 | 40.38 | 89,762 | -0.60(-1.47%) |
Apr 15, 2020 | 41.93 | 42.04 | 40.75 | 40.98 | 95,356 | -2.12(-4.92%) |
Apr 14, 2020 | 43.78 | 44.00 | 42.66 | 43.11 | 61,974 | +0.44(+1.03%) |
Apr 13, 2020 | 43.88 | 44.09 | 42.20 | 42.67 | 119,096 | -1.40(-3.19%) |
Apr 09, 2020 | 42.82 | 44.23 | 42.82 | 44.07 | 188,205 | +2.57(+6.18%) |
Apr 08, 2020 | 40.47 | 41.89 | 40.07 | 41.50 | 87,989 | +1.83(+4.62%) |
Apr 07, 2020 | 40.86 | 41.92 | 39.37 | 39.67 | 234,429 | +0.28(+0.72%) |
Apr 06, 2020 | 38.23 | 39.54 | 38.23 | 39.39 | 149,966 | +2.82(+7.70%) |
Apr 03, 2020 | 37.84 | 38.03 | 35.77 | 36.57 | 118,300 | -1.39(-3.66%) |
Apr 02, 2020 | 37.57 | 39.05 | 36.95 | 37.96 | 231,338 | +0.39(+1.03%) |
Apr 01, 2020 | 38.74 | 38.77 | 37.19 | 37.57 | 242,482 | -2.65(-6.58%) |
Mar 31, 2020 | 40.22 | 40.79 | 39.52 | 40.22 | 207,239 | -0.04(-0.10%) |
Mar 30, 2020 | 39.82 | 40.26 | 38.71 | 40.26 | 123,071 | +0.72(+1.81%) |
Mar 27, 2020 | 39.91 | 40.48 | 39.08 | 39.55 | 297,042 | -1.58(-3.83%) |
Mar 26, 2020 | 39.23 | 41.62 | 39.13 | 41.12 | 173,878 | +2.47(+6.40%) |
Mar 25, 2020 | 38.76 | 40.31 | 37.37 | 38.65 | 174,459 | +0.52(+1.37%) |
Mar 24, 2020 | 37.50 | 38.30 | 36.91 | 38.13 | 246,310 | +2.60(+7.33%) |
Mar 23, 2020 | 36.17 | 36.37 | 34.41 | 35.52 | 329,355 | -0.64(-1.76%) |
Mar 20, 2020 | 38.23 | 38.95 | 35.87 | 36.16 | 274,672 | -1.52(-4.02%) |
Mar 19, 2020 | 36.00 | 38.45 | 34.87 | 37.68 | 303,729 | +1.62(+4.49%) |
Mar 18, 2020 | 37.83 | 38.76 | 34.99 | 36.06 | 291,280 | -4.22(-10.48%) |
Mar 17, 2020 | 38.78 | 40.46 | 36.99 | 40.28 | 236,924 | +2.39(+6.32%) |
Mar 16, 2020 | 41.17 | 41.17 | 37.69 | 37.89 | 216,552 | -5.46(-12.60%) |
Mar 13, 2020 | 42.46 | 43.44 | 39.65 | 43.35 | 358,988 | +3.45(+8.65%) |
Mar 12, 2020 | 42.21 | 42.97 | 39.90 | 39.90 | 304,729 | -5.42(-11.95%) |
Mar 11, 2020 | 46.93 | 47.12 | 44.71 | 45.32 | 260,971 | -2.83(-5.88%) |
Mar 10, 2020 | 48.81 | 48.81 | 46.23 | 48.15 | 173,248 | +1.34(+2.85%) |
Mar 09, 2020 | 49.67 | 49.67 | 46.81 | 46.81 | 189,568 | -5.63(-10.73%) |
Mar 06, 2020 | 51.98 | 52.95 | 51.40 | 52.44 | 84,138 | -0.99(-1.85%) |
Mar 05, 2020 | 54.34 | 54.38 | 52.96 | 53.43 | 63,354 | -2.14(-3.85%) |
Mar 04, 2020 | 55.06 | 55.59 | 54.24 | 55.57 | 54,221 | +1.45(+2.68%) |
Mar 03, 2020 | 55.40 | 56.37 | 53.53 | 54.12 | 92,655 | -1.26(-2.28%) |