Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.16 | 46.83 | 45.31 | 46.13 | 56,400 | -0.23(-0.50%) |
May 28, 2020 | 46.55 | 48.01 | 45.50 | 46.36 | 144,003 | +0.44(+0.96%) |
May 27, 2020 | 46.01 | 47.00 | 42.85 | 45.92 | 106,004 | -0.06(-0.13%) |
May 26, 2020 | 47.50 | 47.66 | 45.70 | 45.98 | 66,553 | -0.77(-1.65%) |
May 22, 2020 | 46.55 | 47.34 | 46.15 | 46.75 | 32,800 | +0.11(+0.24%) |
May 21, 2020 | 46.27 | 47.06 | 45.21 | 46.64 | 55,137 | -0.04(-0.09%) |
May 20, 2020 | 47.46 | 47.70 | 46.40 | 46.68 | 45,922 | +0.15(+0.32%) |
May 19, 2020 | 47.43 | 48.41 | 46.38 | 46.53 | 54,919 | -0.77(-1.63%) |
May 18, 2020 | 48.01 | 49.49 | 46.87 | 47.30 | 67,640 | +1.04(+2.25%) |
May 15, 2020 | 42.95 | 46.42 | 42.95 | 46.26 | 135,800 | +3.25(+7.56%) |
May 14, 2020 | 42.19 | 44.27 | 40.98 | 43.01 | 100,319 | +0.22(+0.51%) |
May 13, 2020 | 44.79 | 45.60 | 42.63 | 42.79 | 101,237 | -2.93(-6.41%) |
May 12, 2020 | 45.59 | 46.22 | 44.64 | 45.72 | 105,343 | +0.06(+0.13%) |
May 11, 2020 | 44.51 | 46.20 | 44.43 | 45.66 | 96,377 | +0.54(+1.20%) |
May 08, 2020 | 46.03 | 46.31 | 44.65 | 45.12 | 78,400 | +0.11(+0.24%) |
May 07, 2020 | 45.36 | 49.20 | 44.69 | 45.01 | 120,047 | +0.75(+1.69%) |
May 06, 2020 | 44.73 | 45.28 | 42.91 | 44.26 | 170,632 | -1.80(-3.91%) |
May 05, 2020 | 43.02 | 47.34 | 43.02 | 46.06 | 92,772 | +3.01(+6.99%) |
May 04, 2020 | 43.83 | 45.02 | 42.33 | 43.05 | 88,420 | -1.42(-3.19%) |
May 01, 2020 | 47.59 | 47.59 | 42.90 | 44.47 | 92,500 | -4.38(-8.97%) |
Apr 30, 2020 | 47.51 | 49.98 | 47.23 | 48.85 | 107,375 | +0.28(+0.58%) |
Apr 29, 2020 | 46.91 | 49.92 | 46.62 | 48.57 | 123,147 | +2.81(+6.14%) |
Apr 28, 2020 | 45.82 | 46.79 | 44.45 | 45.76 | 66,130 | +0.93(+2.07%) |
Apr 27, 2020 | 43.12 | 45.25 | 41.95 | 44.83 | 139,271 | +2.33(+5.48%) |
Apr 24, 2020 | 42.71 | 42.71 | 40.60 | 42.50 | 80,500 | -0.32(-0.75%) |
Apr 23, 2020 | 42.57 | 43.49 | 42.27 | 42.82 | 66,085 | +0.62(+1.47%) |
Apr 22, 2020 | 42.99 | 42.99 | 41.09 | 42.20 | 107,772 | -0.13(-0.31%) |
Apr 21, 2020 | 42.62 | 43.23 | 41.51 | 42.33 | 86,789 | -1.54(-3.51%) |
Apr 20, 2020 | 44.23 | 44.25 | 43.49 | 43.87 | 103,420 | -0.62(-1.39%) |
Apr 17, 2020 | 43.11 | 45.00 | 42.04 | 44.49 | 152,700 | +2.39(+5.68%) |
Apr 16, 2020 | 43.46 | 44.33 | 41.18 | 42.10 | 68,149 | -0.91(-2.12%) |
Apr 15, 2020 | 43.10 | 43.72 | 42.00 | 43.01 | 77,177 | -1.39(-3.13%) |
Apr 14, 2020 | 43.35 | 44.64 | 42.36 | 44.40 | 55,990 | +1.97(+4.64%) |
Apr 13, 2020 | 42.71 | 43.05 | 40.83 | 42.43 | 55,080 | -0.51(-1.19%) |
Apr 09, 2020 | 42.35 | 42.99 | 41.03 | 42.94 | 66,400 | +1.52(+3.67%) |
Apr 08, 2020 | 43.81 | 43.83 | 40.34 | 41.42 | 138,160 | -2.43(-5.54%) |
Apr 07, 2020 | 41.84 | 44.03 | 40.97 | 43.85 | 184,862 | +2.63(+6.38%) |
Apr 06, 2020 | 37.07 | 41.29 | 37.07 | 41.22 | 87,454 | +5.15(+14.28%) |
Apr 03, 2020 | 36.48 | 37.93 | 34.69 | 36.07 | 78,500 | -0.86(-2.33%) |
Apr 02, 2020 | 37.69 | 38.09 | 35.21 | 36.93 | 96,793 | -0.70(-1.86%) |
Apr 01, 2020 | 38.04 | 39.90 | 37.26 | 37.63 | 93,892 | -2.01(-5.07%) |
Mar 31, 2020 | 40.32 | 40.32 | 37.42 | 39.64 | 124,943 | -0.70(-1.74%) |
Mar 30, 2020 | 36.02 | 40.67 | 35.48 | 40.34 | 150,903 | +4.09(+11.28%) |
Mar 27, 2020 | 35.32 | 37.99 | 34.83 | 36.25 | 132,600 | +0.00(+0.00%) |
Mar 26, 2020 | 35.56 | 37.49 | 34.87 | 36.25 | 203,706 | +1.00(+2.84%) |
Mar 25, 2020 | 36.19 | 36.79 | 34.04 | 35.25 | 246,004 | -0.90(-2.49%) |
Mar 24, 2020 | 36.98 | 38.92 | 35.44 | 36.15 | 260,136 | +0.21(+0.58%) |
Mar 23, 2020 | 38.26 | 38.94 | 34.71 | 35.94 | 307,384 | -1.87(-4.95%) |
Mar 20, 2020 | 38.35 | 39.70 | 36.52 | 37.81 | 283,900 | -0.26(-0.68%) |
Mar 19, 2020 | 36.02 | 39.41 | 35.52 | 38.07 | 141,093 | +1.88(+5.19%) |
Mar 18, 2020 | 36.00 | 36.90 | 34.33 | 36.19 | 251,844 | -2.02(-5.29%) |
Mar 17, 2020 | 34.18 | 38.27 | 34.13 | 38.21 | 153,793 | +4.57(+13.59%) |
Mar 16, 2020 | 34.08 | 34.90 | 32.55 | 33.64 | 252,680 | -2.75(-7.56%) |
Mar 13, 2020 | 35.21 | 36.39 | 32.21 | 36.39 | 218,900 | +2.20(+6.43%) |
Mar 12, 2020 | 37.50 | 37.50 | 32.92 | 34.19 | 290,120 | -5.56(-13.99%) |
Mar 11, 2020 | 42.00 | 42.12 | 39.20 | 39.75 | 215,137 | -2.25(-5.36%) |
Mar 10, 2020 | 43.78 | 44.63 | 40.55 | 42.00 | 160,549 | -0.81(-1.89%) |
Mar 09, 2020 | 42.51 | 44.64 | 40.88 | 42.81 | 134,064 | -1.69(-3.80%) |
Mar 06, 2020 | 44.61 | 46.81 | 43.00 | 44.50 | 178,200 | -0.83(-1.83%) |
Mar 05, 2020 | 41.98 | 46.71 | 41.98 | 45.33 | 192,329 | -0.48(-1.05%) |
Mar 04, 2020 | 45.54 | 46.64 | 44.64 | 45.81 | 73,967 | +0.98(+2.19%) |
Mar 03, 2020 | 47.27 | 48.00 | 44.35 | 44.83 | 252,641 | -2.57(-5.42%) |