Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 42.04 | 43.08 | 40.95 | 41.67 | 999,905 | -0.88(-2.08%) |
May 28, 2020 | 43.93 | 44.28 | 41.82 | 42.55 | 1,024,028 | -1.52(-3.45%) |
May 27, 2020 | 46.08 | 46.30 | 41.67 | 44.07 | 919,804 | +0.73(+1.69%) |
May 26, 2020 | 41.67 | 44.04 | 41.20 | 43.34 | 1,301,020 | +4.11(+10.49%) |
May 22, 2020 | 39.40 | 39.69 | 38.24 | 39.23 | 445,852 | +0.28(+0.73%) |
May 21, 2020 | 39.60 | 40.13 | 38.51 | 38.94 | 614,962 | -0.39(-0.99%) |
May 20, 2020 | 39.57 | 39.85 | 38.71 | 39.33 | 732,266 | +0.63(+1.62%) |
May 19, 2020 | 40.53 | 40.97 | 38.59 | 38.71 | 525,834 | -1.39(-3.46%) |
May 18, 2020 | 38.30 | 40.26 | 37.85 | 40.09 | 841,006 | +3.90(+10.76%) |
May 15, 2020 | 36.37 | 37.30 | 35.58 | 36.20 | 487,532 | -0.86(-2.33%) |
May 14, 2020 | 34.20 | 37.41 | 33.41 | 37.06 | 818,782 | +1.82(+5.18%) |
May 13, 2020 | 38.36 | 38.36 | 34.25 | 35.24 | 1,495,021 | -3.38(-8.76%) |
May 12, 2020 | 40.77 | 41.13 | 38.50 | 38.62 | 640,609 | -1.87(-4.62%) |
May 11, 2020 | 41.32 | 41.61 | 39.79 | 40.49 | 694,663 | -0.89(-2.16%) |
May 08, 2020 | 40.89 | 43.18 | 40.80 | 41.39 | 1,291,982 | +1.26(+3.15%) |
May 07, 2020 | 37.92 | 40.53 | 37.49 | 40.12 | 1,443,704 | +2.17(+5.71%) |
May 06, 2020 | 39.69 | 40.45 | 36.20 | 37.96 | 1,425,052 | -1.51(-3.83%) |
May 05, 2020 | 42.36 | 43.40 | 39.10 | 39.47 | 703,172 | -2.87(-6.78%) |
May 04, 2020 | 38.48 | 42.55 | 37.79 | 42.34 | 2,242,745 | +1.86(+4.60%) |
May 01, 2020 | 40.63 | 41.28 | 38.01 | 40.47 | 1,663,526 | -1.53(-3.64%) |
Apr 30, 2020 | 42.84 | 42.88 | 39.74 | 42.00 | 1,535,441 | -1.05(-2.43%) |
Apr 29, 2020 | 44.34 | 45.13 | 41.69 | 43.05 | 2,891,443 | +0.56(+1.32%) |
Apr 28, 2020 | 39.90 | 42.74 | 39.63 | 42.49 | 3,798,030 | +3.22(+8.20%) |
Apr 27, 2020 | 43.55 | 43.61 | 38.50 | 39.27 | 6,385,066 | -8.39(-17.60%) |
Apr 24, 2020 | 48.45 | 49.29 | 46.55 | 47.66 | 599,311 | -0.87(-1.80%) |
Apr 23, 2020 | 48.44 | 49.40 | 47.67 | 48.53 | 489,396 | +0.97(+2.04%) |
Apr 22, 2020 | 48.07 | 48.54 | 46.48 | 47.56 | 691,607 | +0.72(+1.54%) |
Apr 21, 2020 | 45.31 | 47.85 | 45.11 | 46.84 | 1,039,455 | +0.50(+1.09%) |
Apr 20, 2020 | 45.78 | 47.17 | 44.76 | 46.34 | 1,444,022 | -1.01(-2.13%) |
Apr 17, 2020 | 44.04 | 47.51 | 43.28 | 47.34 | 913,492 | +5.42(+12.92%) |
Apr 16, 2020 | 43.42 | 43.82 | 40.47 | 41.93 | 696,867 | -1.46(-3.37%) |
Apr 15, 2020 | 42.31 | 44.48 | 41.86 | 43.39 | 644,289 | +0.09(+0.20%) |
Apr 14, 2020 | 41.42 | 44.59 | 41.42 | 43.31 | 1,518,341 | +3.55(+8.94%) |
Apr 13, 2020 | 43.70 | 43.77 | 38.00 | 39.75 | 485,924 | -3.48(-8.04%) |
Apr 09, 2020 | 42.75 | 44.64 | 41.50 | 43.23 | 925,701 | +3.28(+8.20%) |
Apr 08, 2020 | 38.12 | 40.42 | 37.43 | 39.95 | 571,390 | +2.66(+7.13%) |
Apr 07, 2020 | 38.74 | 41.29 | 36.18 | 37.29 | 677,872 | +2.07(+5.88%) |
Apr 06, 2020 | 36.02 | 36.69 | 32.98 | 35.22 | 850,223 | +1.81(+5.43%) |
Apr 03, 2020 | 36.15 | 36.48 | 32.39 | 33.41 | 503,636 | -2.05(-5.79%) |
Apr 02, 2020 | 35.87 | 36.62 | 34.63 | 35.46 | 554,686 | -0.82(-2.25%) |
Apr 01, 2020 | 40.47 | 41.36 | 35.69 | 36.27 | 757,880 | -6.76(-15.70%) |
Mar 31, 2020 | 42.70 | 44.82 | 42.12 | 43.03 | 608,442 | +0.56(+1.32%) |
Mar 30, 2020 | 41.34 | 42.72 | 38.27 | 42.47 | 614,373 | +0.44(+1.04%) |
Mar 27, 2020 | 42.75 | 45.20 | 41.51 | 42.03 | 748,455 | -2.28(-5.15%) |
Mar 26, 2020 | 44.83 | 48.41 | 43.47 | 44.31 | 1,175,068 | -0.18(-0.41%) |
Mar 25, 2020 | 40.46 | 46.43 | 37.27 | 44.49 | 793,924 | +6.21(+16.23%) |
Mar 24, 2020 | 36.41 | 44.24 | 35.88 | 38.28 | 955,695 | +4.15(+12.17%) |
Mar 23, 2020 | 30.10 | 35.63 | 26.79 | 34.13 | 1,136,546 | +4.66(+15.83%) |
Mar 20, 2020 | 31.36 | 41.85 | 28.74 | 29.46 | 1,453,441 | -1.15(-3.76%) |
Mar 19, 2020 | 26.22 | 33.78 | 22.80 | 30.61 | 1,302,160 | +4.34(+16.53%) |
Mar 18, 2020 | 34.07 | 34.61 | 24.70 | 26.27 | 1,306,951 | -10.75(-29.05%) |
Mar 17, 2020 | 45.99 | 46.44 | 33.29 | 37.02 | 1,353,088 | -8.56(-18.78%) |
Mar 16, 2020 | 47.89 | 48.80 | 43.24 | 45.59 | 1,103,460 | -10.32(-18.46%) |
Mar 13, 2020 | 53.24 | 55.94 | 48.48 | 55.90 | 1,060,636 | +8.60(+18.18%) |
Mar 12, 2020 | 52.73 | 53.04 | 46.34 | 47.30 | 974,370 | -13.40(-22.07%) |
Mar 11, 2020 | 66.25 | 66.74 | 60.25 | 60.70 | 701,274 | -7.82(-11.41%) |
Mar 10, 2020 | 69.50 | 69.60 | 65.55 | 68.52 | 1,017,964 | +1.13(+1.68%) |
Mar 09, 2020 | 69.45 | 70.60 | 67.18 | 67.39 | 632,809 | -6.57(-8.89%) |
Mar 06, 2020 | 73.08 | 76.03 | 71.71 | 73.96 | 673,725 | -1.62(-2.14%) |
Mar 05, 2020 | 78.19 | 78.19 | 75.08 | 75.58 | 744,173 | -5.07(-6.29%) |
Mar 04, 2020 | 80.40 | 80.76 | 77.37 | 80.65 | 324,497 | +1.61(+2.03%) |
Mar 03, 2020 | 82.70 | 84.91 | 78.32 | 79.05 | 611,043 | -3.26(-3.96%) |