Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.87 | 44.08 | 42.81 | 42.82 | 479,505 | -1.79(-4.01%) |
May 28, 2020 | 46.08 | 46.09 | 44.28 | 44.61 | 332,154 | -0.76(-1.67%) |
May 27, 2020 | 45.26 | 45.94 | 43.98 | 45.36 | 438,948 | +1.55(+3.54%) |
May 26, 2020 | 43.50 | 44.26 | 42.82 | 43.81 | 416,585 | +2.93(+7.17%) |
May 22, 2020 | 41.51 | 41.59 | 40.46 | 40.88 | 331,118 | -0.70(-1.69%) |
May 21, 2020 | 40.90 | 42.34 | 40.90 | 41.58 | 164,198 | +0.37(+0.90%) |
May 20, 2020 | 42.33 | 42.70 | 40.85 | 41.21 | 362,336 | -0.59(-1.40%) |
May 19, 2020 | 42.36 | 42.98 | 41.01 | 41.80 | 370,397 | -0.56(-1.33%) |
May 18, 2020 | 38.06 | 42.59 | 36.95 | 42.36 | 655,252 | +6.30(+17.46%) |
May 15, 2020 | 36.39 | 37.50 | 35.76 | 36.07 | 677,917 | -0.63(-1.72%) |
May 14, 2020 | 35.72 | 36.88 | 34.16 | 36.70 | 507,880 | -0.14(-0.38%) |
May 13, 2020 | 38.40 | 38.40 | 36.53 | 36.84 | 578,386 | -2.12(-5.45%) |
May 12, 2020 | 39.93 | 40.72 | 37.87 | 38.96 | 840,251 | -1.00(-2.49%) |
May 11, 2020 | 40.02 | 40.93 | 38.77 | 39.95 | 701,668 | -0.71(-1.75%) |
May 08, 2020 | 39.10 | 40.77 | 38.03 | 40.66 | 558,170 | +2.72(+7.16%) |
May 07, 2020 | 39.04 | 39.95 | 37.57 | 37.95 | 660,999 | -0.69(-1.80%) |
May 06, 2020 | 40.75 | 41.21 | 38.39 | 38.64 | 376,387 | -2.01(-4.94%) |
May 05, 2020 | 41.19 | 42.15 | 40.60 | 40.65 | 387,134 | +0.46(+1.15%) |
May 04, 2020 | 40.43 | 40.90 | 39.35 | 40.19 | 513,392 | -1.30(-3.12%) |
May 01, 2020 | 40.90 | 41.67 | 39.79 | 41.48 | 462,139 | -1.00(-2.36%) |
Apr 30, 2020 | 42.87 | 43.00 | 41.36 | 42.49 | 421,420 | -1.51(-3.44%) |
Apr 29, 2020 | 44.01 | 45.36 | 43.25 | 44.00 | 452,147 | +1.90(+4.51%) |
Apr 28, 2020 | 42.88 | 43.64 | 40.95 | 42.10 | 685,936 | +1.14(+2.79%) |
Apr 27, 2020 | 38.83 | 41.51 | 38.63 | 40.96 | 393,462 | +2.48(+6.44%) |
Apr 24, 2020 | 38.73 | 39.10 | 38.00 | 38.48 | 434,794 | -0.30(-0.78%) |
Apr 23, 2020 | 38.84 | 40.11 | 38.19 | 38.78 | 402,182 | -0.05(-0.12%) |
Apr 22, 2020 | 39.29 | 40.38 | 38.18 | 38.83 | 330,600 | +0.31(+0.80%) |
Apr 21, 2020 | 37.59 | 38.91 | 37.42 | 38.52 | 248,416 | -0.78(-1.98%) |
Apr 20, 2020 | 40.90 | 40.96 | 38.41 | 39.30 | 419,286 | -2.65(-6.31%) |
Apr 17, 2020 | 42.14 | 43.34 | 41.23 | 41.95 | 485,596 | +1.33(+3.27%) |
Apr 16, 2020 | 41.10 | 41.54 | 38.64 | 40.62 | 826,607 | -0.60(-1.46%) |
Apr 15, 2020 | 41.74 | 42.76 | 39.75 | 41.22 | 659,392 | -2.75(-6.26%) |
Apr 14, 2020 | 44.75 | 45.23 | 43.06 | 43.98 | 384,309 | +0.83(+1.91%) |
Apr 13, 2020 | 44.80 | 44.97 | 42.02 | 43.15 | 461,998 | -1.48(-3.32%) |
Apr 09, 2020 | 42.86 | 46.27 | 41.92 | 44.63 | 973,266 | +3.43(+8.31%) |
Apr 08, 2020 | 36.47 | 41.79 | 36.19 | 41.20 | 851,086 | +5.47(+15.31%) |
Apr 07, 2020 | 35.46 | 38.48 | 35.37 | 35.73 | 698,132 | +2.43(+7.30%) |
Apr 06, 2020 | 30.49 | 34.51 | 30.49 | 33.30 | 849,222 | +4.29(+14.79%) |
Apr 03, 2020 | 30.68 | 31.16 | 28.25 | 29.01 | 572,555 | -1.98(-6.37%) |
Apr 02, 2020 | 31.18 | 33.02 | 29.89 | 30.99 | 695,610 | -1.33(-4.11%) |
Apr 01, 2020 | 35.70 | 35.87 | 31.86 | 32.32 | 819,583 | -5.90(-15.43%) |
Mar 31, 2020 | 39.84 | 40.55 | 36.85 | 38.21 | 946,896 | -2.13(-5.28%) |
Mar 30, 2020 | 41.64 | 41.64 | 37.86 | 40.34 | 863,830 | -0.79(-1.93%) |
Mar 27, 2020 | 38.79 | 42.31 | 38.19 | 41.13 | 826,859 | +0.56(+1.38%) |
Mar 26, 2020 | 37.18 | 40.58 | 36.81 | 40.57 | 942,319 | +3.70(+10.05%) |
Mar 25, 2020 | 32.49 | 37.91 | 32.49 | 36.87 | 972,433 | +4.51(+13.95%) |
Mar 24, 2020 | 29.36 | 32.62 | 28.98 | 32.36 | 791,073 | +4.51(+16.21%) |
Mar 23, 2020 | 28.92 | 29.05 | 26.58 | 27.84 | 735,063 | -0.75(-2.62%) |
Mar 20, 2020 | 29.60 | 33.37 | 28.01 | 28.59 | 1,159,402 | -0.24(-0.84%) |
Mar 19, 2020 | 25.31 | 29.38 | 23.72 | 28.83 | 1,017,227 | +3.46(+13.65%) |
Mar 18, 2020 | 28.45 | 28.90 | 24.97 | 25.37 | 1,049,607 | -4.30(-14.50%) |
Mar 17, 2020 | 30.07 | 31.94 | 27.25 | 29.67 | 1,249,088 | +0.15(+0.51%) |
Mar 16, 2020 | 39.99 | 40.80 | 29.10 | 29.52 | 880,739 | -14.63(-33.13%) |
Mar 13, 2020 | 44.41 | 45.14 | 40.75 | 44.15 | 1,294,456 | +2.25(+5.38%) |
Mar 12, 2020 | 51.41 | 51.41 | 41.83 | 41.90 | 1,302,391 | -11.67(-21.79%) |
Mar 11, 2020 | 57.77 | 57.78 | 53.28 | 53.57 | 896,503 | -5.24(-8.91%) |
Mar 10, 2020 | 60.18 | 61.22 | 56.43 | 58.81 | 858,337 | -0.39(-0.66%) |
Mar 09, 2020 | 61.92 | 61.98 | 58.75 | 59.20 | 664,278 | -5.16(-8.02%) |
Mar 06, 2020 | 64.79 | 65.05 | 62.48 | 64.37 | 525,930 | -1.73(-2.62%) |
Mar 05, 2020 | 65.13 | 66.18 | 64.52 | 66.10 | 419,126 | -0.04(-0.06%) |
Mar 04, 2020 | 64.52 | 66.57 | 64.27 | 66.13 | 516,080 | +2.30(+3.60%) |
Mar 03, 2020 | 62.52 | 64.18 | 61.96 | 63.84 | 499,513 | +1.51(+2.43%) |