Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.41 | 43.89 | 42.66 | 43.60 | 670,219 | -0.40(-0.92%) |
May 28, 2020 | 45.14 | 45.58 | 43.57 | 44.01 | 636,455 | -0.19(-0.42%) |
May 27, 2020 | 44.61 | 44.61 | 42.49 | 44.19 | 852,142 | +0.51(+1.17%) |
May 26, 2020 | 45.99 | 46.02 | 43.65 | 43.68 | 768,878 | -0.44(-1.00%) |
May 22, 2020 | 42.22 | 44.69 | 41.33 | 44.13 | 748,088 | +2.90(+7.02%) |
May 21, 2020 | 41.31 | 43.10 | 39.96 | 41.23 | 473,354 | +0.04(+0.10%) |
May 20, 2020 | 40.16 | 41.74 | 39.74 | 41.19 | 606,062 | +1.97(+5.03%) |
May 19, 2020 | 39.46 | 40.58 | 39.13 | 39.22 | 474,332 | -0.52(-1.31%) |
May 18, 2020 | 40.10 | 40.65 | 39.49 | 39.74 | 770,239 | +1.74(+4.57%) |
May 15, 2020 | 37.60 | 38.57 | 36.86 | 38.00 | 277,654 | +0.11(+0.29%) |
May 14, 2020 | 36.83 | 38.04 | 36.05 | 37.89 | 425,944 | +0.17(+0.44%) |
May 13, 2020 | 37.70 | 38.58 | 36.73 | 37.73 | 394,750 | -0.55(-1.44%) |
May 12, 2020 | 39.75 | 39.94 | 38.27 | 38.28 | 558,720 | -1.28(-3.23%) |
May 11, 2020 | 39.32 | 40.14 | 38.09 | 39.55 | 494,844 | -0.62(-1.54%) |
May 08, 2020 | 39.75 | 40.55 | 39.62 | 40.17 | 303,840 | +0.57(+1.44%) |
May 07, 2020 | 40.07 | 40.07 | 38.92 | 39.60 | 468,228 | +0.48(+1.23%) |
May 06, 2020 | 39.69 | 39.82 | 38.66 | 39.12 | 286,992 | -0.38(-0.97%) |
May 05, 2020 | 39.49 | 40.64 | 39.34 | 39.50 | 471,492 | +0.80(+2.08%) |
May 04, 2020 | 37.42 | 39.04 | 36.95 | 38.70 | 358,528 | +0.32(+0.84%) |
May 01, 2020 | 38.51 | 38.96 | 37.41 | 38.37 | 350,710 | -1.41(-3.55%) |
Apr 30, 2020 | 40.21 | 40.38 | 39.23 | 39.79 | 392,834 | -1.58(-3.82%) |
Apr 29, 2020 | 39.21 | 41.74 | 38.44 | 41.37 | 785,838 | +3.30(+8.66%) |
Apr 28, 2020 | 39.05 | 39.49 | 37.81 | 38.07 | 465,105 | +0.49(+1.31%) |
Apr 27, 2020 | 35.44 | 37.82 | 35.44 | 37.58 | 400,902 | +2.16(+6.10%) |
Apr 24, 2020 | 34.71 | 35.55 | 34.01 | 35.42 | 261,250 | +0.97(+2.82%) |
Apr 23, 2020 | 33.69 | 34.77 | 33.34 | 34.45 | 430,135 | +0.89(+2.66%) |
Apr 22, 2020 | 34.09 | 34.21 | 33.17 | 33.56 | 334,314 | +0.28(+0.86%) |
Apr 21, 2020 | 33.79 | 34.30 | 32.97 | 33.27 | 498,329 | -1.57(-4.51%) |
Apr 20, 2020 | 34.27 | 35.25 | 33.71 | 34.84 | 358,638 | -0.47(-1.33%) |
Apr 17, 2020 | 33.65 | 35.76 | 32.94 | 35.31 | 1,020,444 | +3.53(+11.12%) |
Apr 16, 2020 | 32.44 | 32.73 | 31.52 | 31.78 | 406,236 | -0.50(-1.55%) |
Apr 15, 2020 | 33.06 | 33.54 | 31.73 | 32.28 | 770,617 | -2.07(-6.03%) |
Apr 14, 2020 | 33.06 | 34.48 | 32.79 | 34.35 | 461,281 | +2.26(+7.03%) |
Apr 13, 2020 | 34.89 | 35.10 | 31.72 | 32.09 | 334,262 | -3.19(-9.04%) |
Apr 09, 2020 | 32.02 | 35.57 | 32.02 | 35.28 | 705,293 | +4.01(+12.84%) |
Apr 08, 2020 | 30.55 | 31.69 | 30.07 | 31.27 | 619,933 | +1.08(+3.58%) |
Apr 07, 2020 | 30.62 | 31.74 | 30.07 | 30.19 | 706,087 | +1.03(+3.53%) |
Apr 06, 2020 | 27.11 | 29.38 | 27.05 | 29.16 | 451,426 | +3.35(+12.97%) |
Apr 03, 2020 | 26.21 | 26.71 | 25.25 | 25.81 | 508,643 | -0.48(-1.83%) |
Apr 02, 2020 | 26.95 | 27.77 | 25.43 | 26.29 | 447,203 | -0.77(-2.83%) |
Apr 01, 2020 | 27.52 | 28.02 | 26.26 | 27.06 | 625,223 | -1.84(-6.35%) |
Mar 31, 2020 | 27.50 | 29.22 | 27.10 | 28.89 | 542,130 | +1.01(+3.63%) |
Mar 30, 2020 | 27.14 | 28.18 | 26.72 | 27.88 | 264,817 | +0.76(+2.79%) |
Mar 27, 2020 | 29.02 | 29.27 | 26.83 | 27.13 | 340,623 | -3.10(-10.26%) |
Mar 26, 2020 | 27.77 | 30.53 | 27.49 | 30.23 | 647,765 | +2.63(+9.53%) |
Mar 25, 2020 | 25.74 | 28.63 | 24.98 | 27.60 | 756,380 | +2.08(+8.15%) |
Mar 24, 2020 | 23.07 | 26.19 | 23.07 | 25.52 | 722,389 | +2.37(+10.22%) |
Mar 23, 2020 | 25.01 | 25.25 | 21.72 | 23.15 | 480,420 | -2.23(-8.78%) |
Mar 20, 2020 | 27.58 | 28.24 | 24.73 | 25.38 | 806,981 | -2.14(-7.77%) |
Mar 19, 2020 | 25.04 | 27.59 | 23.70 | 27.52 | 880,027 | +2.73(+11.01%) |
Mar 18, 2020 | 27.75 | 28.14 | 23.16 | 24.79 | 603,512 | -4.99(-16.74%) |
Mar 17, 2020 | 29.82 | 30.39 | 27.93 | 29.78 | 667,399 | +0.28(+0.97%) |
Mar 16, 2020 | 30.91 | 32.56 | 28.75 | 29.49 | 874,581 | -6.65(-18.41%) |
Mar 13, 2020 | 35.25 | 36.16 | 32.87 | 36.15 | 607,579 | +2.71(+8.10%) |
Mar 12, 2020 | 37.29 | 37.69 | 33.14 | 33.44 | 689,025 | -6.78(-16.86%) |
Mar 11, 2020 | 42.33 | 42.55 | 39.70 | 40.22 | 523,558 | -3.18(-7.33%) |
Mar 10, 2020 | 43.80 | 44.09 | 41.09 | 43.40 | 937,819 | +0.60(+1.40%) |
Mar 09, 2020 | 42.13 | 42.98 | 41.11 | 42.80 | 837,191 | -1.09(-2.48%) |
Mar 06, 2020 | 42.43 | 44.03 | 42.21 | 43.89 | 469,924 | +0.09(+0.20%) |
Mar 05, 2020 | 44.71 | 45.75 | 43.52 | 43.80 | 567,207 | -2.05(-4.47%) |
Mar 04, 2020 | 43.91 | 45.95 | 43.10 | 45.85 | 914,445 | +2.75(+6.38%) |
Mar 03, 2020 | 42.89 | 44.23 | 42.27 | 43.10 | 619,823 | +0.23(+0.53%) |