Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 44.67 | 45.47 | 43.93 | 45.23 | 2,615,018 | +0.00(+0.00%) |
May 28, 2020 | 46.99 | 46.99 | 44.77 | 45.23 | 810,722 | -1.24(-2.67%) |
May 27, 2020 | 45.51 | 46.73 | 44.60 | 46.47 | 900,624 | +2.29(+5.17%) |
May 26, 2020 | 43.62 | 45.19 | 42.82 | 44.19 | 925,143 | +2.46(+5.88%) |
May 22, 2020 | 41.11 | 41.87 | 40.49 | 41.73 | 366,281 | +0.40(+0.97%) |
May 21, 2020 | 42.20 | 42.89 | 41.23 | 41.33 | 677,692 | -0.74(-1.77%) |
May 20, 2020 | 40.73 | 42.44 | 40.49 | 42.07 | 589,665 | +2.47(+6.23%) |
May 19, 2020 | 41.04 | 41.34 | 39.55 | 39.60 | 419,499 | -1.77(-4.28%) |
May 18, 2020 | 38.22 | 41.96 | 38.22 | 41.38 | 835,109 | +5.06(+13.94%) |
May 15, 2020 | 36.80 | 36.90 | 35.40 | 36.31 | 1,254,216 | -1.06(-2.82%) |
May 14, 2020 | 35.33 | 37.54 | 34.01 | 37.37 | 727,924 | +0.83(+2.27%) |
May 13, 2020 | 38.84 | 38.84 | 36.12 | 36.54 | 697,422 | -2.66(-6.78%) |
May 12, 2020 | 40.56 | 40.90 | 39.07 | 39.20 | 583,488 | -0.92(-2.30%) |
May 11, 2020 | 40.07 | 40.54 | 38.23 | 40.12 | 762,083 | -0.90(-2.18%) |
May 08, 2020 | 40.24 | 41.33 | 39.96 | 41.02 | 635,861 | +1.86(+4.74%) |
May 07, 2020 | 38.22 | 39.92 | 38.22 | 39.16 | 579,495 | +1.83(+4.90%) |
May 06, 2020 | 39.94 | 40.76 | 37.20 | 37.33 | 694,244 | -2.96(-7.34%) |
May 05, 2020 | 40.39 | 42.16 | 39.70 | 40.29 | 985,578 | +1.15(+2.94%) |
May 04, 2020 | 39.47 | 40.39 | 36.37 | 39.14 | 1,309,800 | +1.08(+2.85%) |
May 01, 2020 | 39.91 | 40.34 | 37.59 | 38.06 | 863,978 | -2.89(-7.07%) |
Apr 30, 2020 | 42.98 | 42.98 | 40.80 | 40.95 | 787,624 | -3.00(-6.82%) |
Apr 29, 2020 | 41.61 | 44.06 | 41.23 | 43.95 | 651,586 | +3.82(+9.51%) |
Apr 28, 2020 | 41.37 | 41.70 | 39.21 | 40.13 | 824,769 | +0.24(+0.59%) |
Apr 27, 2020 | 37.98 | 40.29 | 37.91 | 39.90 | 496,845 | +1.54(+4.00%) |
Apr 24, 2020 | 38.11 | 38.59 | 37.27 | 38.36 | 366,471 | +0.79(+2.11%) |
Apr 23, 2020 | 37.61 | 38.76 | 36.96 | 37.57 | 381,736 | +1.20(+3.29%) |
Apr 22, 2020 | 37.05 | 37.45 | 35.90 | 36.37 | 558,399 | +0.53(+1.47%) |
Apr 21, 2020 | 35.26 | 36.05 | 34.32 | 35.84 | 661,591 | -0.84(-2.29%) |
Apr 20, 2020 | 37.08 | 37.77 | 36.21 | 36.68 | 580,736 | -1.75(-4.56%) |
Apr 17, 2020 | 37.27 | 39.43 | 37.19 | 38.44 | 836,710 | +2.67(+7.46%) |
Apr 16, 2020 | 36.52 | 36.84 | 34.70 | 35.77 | 753,450 | -1.08(-2.94%) |
Apr 15, 2020 | 39.22 | 39.22 | 36.77 | 36.85 | 903,660 | -4.44(-10.75%) |
Apr 14, 2020 | 41.55 | 43.68 | 40.71 | 41.29 | 794,234 | +0.61(+1.51%) |
Apr 13, 2020 | 42.61 | 42.70 | 39.93 | 40.68 | 461,661 | -2.31(-5.37%) |
Apr 09, 2020 | 41.44 | 44.48 | 40.33 | 42.99 | 1,525,728 | +3.52(+8.93%) |
Apr 08, 2020 | 38.45 | 39.80 | 37.25 | 39.46 | 938,076 | +1.22(+3.18%) |
Apr 07, 2020 | 38.64 | 40.51 | 37.66 | 38.25 | 949,376 | +1.45(+3.94%) |
Apr 06, 2020 | 34.83 | 37.11 | 34.83 | 36.80 | 1,015,326 | +3.69(+11.16%) |
Apr 03, 2020 | 33.47 | 34.13 | 32.85 | 33.10 | 630,344 | -0.08(-0.23%) |
Apr 02, 2020 | 33.69 | 36.03 | 32.69 | 33.18 | 852,440 | -0.42(-1.26%) |
Apr 01, 2020 | 34.31 | 34.31 | 32.06 | 33.60 | 788,581 | -2.38(-6.60%) |
Mar 31, 2020 | 35.55 | 37.09 | 35.32 | 35.98 | 1,129,391 | +0.28(+0.79%) |
Mar 30, 2020 | 36.77 | 37.62 | 35.04 | 35.69 | 883,338 | -0.93(-2.55%) |
Mar 27, 2020 | 36.57 | 38.27 | 34.36 | 36.63 | 1,257,399 | -1.58(-4.14%) |
Mar 26, 2020 | 38.11 | 39.75 | 37.28 | 38.21 | 1,465,668 | -0.21(-0.54%) |
Mar 25, 2020 | 35.79 | 40.64 | 35.21 | 38.42 | 1,344,151 | +2.93(+8.26%) |
Mar 24, 2020 | 32.78 | 35.78 | 31.71 | 35.49 | 1,172,978 | +5.32(+17.62%) |
Mar 23, 2020 | 31.15 | 31.98 | 29.10 | 30.17 | 839,008 | -1.69(-5.30%) |
Mar 20, 2020 | 35.80 | 36.55 | 31.25 | 31.86 | 1,257,717 | -3.14(-8.97%) |
Mar 19, 2020 | 30.83 | 37.48 | 29.96 | 35.00 | 1,726,850 | +3.94(+12.69%) |
Mar 18, 2020 | 28.32 | 31.39 | 28.13 | 31.06 | 1,746,172 | +0.35(+1.14%) |
Mar 17, 2020 | 29.09 | 33.04 | 27.86 | 30.71 | 1,904,899 | +2.55(+9.07%) |
Mar 16, 2020 | 27.79 | 30.97 | 27.32 | 28.15 | 1,790,916 | -3.79(-11.86%) |
Mar 13, 2020 | 32.68 | 33.19 | 29.51 | 31.94 | 1,989,600 | +1.84(+6.11%) |
Mar 12, 2020 | 33.26 | 33.57 | 29.77 | 30.10 | 984,667 | -6.12(-16.89%) |
Mar 11, 2020 | 37.20 | 37.81 | 35.35 | 36.22 | 1,608,349 | -3.14(-7.97%) |
Mar 10, 2020 | 39.37 | 39.59 | 36.29 | 39.36 | 1,566,248 | +2.64(+7.19%) |
Mar 09, 2020 | 42.01 | 44.32 | 36.58 | 36.72 | 1,654,067 | -11.47(-23.80%) |
Mar 06, 2020 | 49.39 | 50.67 | 47.80 | 48.19 | 1,040,741 | -2.99(-5.84%) |
Mar 05, 2020 | 52.19 | 52.43 | 50.82 | 51.18 | 891,108 | -2.71(-5.04%) |
Mar 04, 2020 | 53.93 | 53.98 | 52.11 | 53.89 | 717,583 | +0.98(+1.85%) |
Mar 03, 2020 | 54.15 | 55.54 | 51.88 | 52.91 | 801,473 | -1.09(-2.02%) |