Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 53.34 | 53.34 | 49.89 | 51.74 | 761,500 | -1.61(-3.02%) |
May 28, 2020 | 52.95 | 54.18 | 52.78 | 53.35 | 645,134 | +0.31(+0.58%) |
May 27, 2020 | 52.82 | 54.48 | 51.18 | 53.04 | 1,300,763 | +0.59(+1.12%) |
May 26, 2020 | 53.11 | 54.52 | 51.81 | 52.45 | 780,446 | -0.33(-0.63%) |
May 22, 2020 | 49.84 | 52.79 | 49.84 | 52.78 | 519,700 | +2.63(+5.24%) |
May 21, 2020 | 50.21 | 50.74 | 49.75 | 50.15 | 651,490 | +0.00(+0.00%) |
May 20, 2020 | 48.58 | 50.22 | 48.21 | 50.15 | 712,696 | +2.30(+4.81%) |
May 19, 2020 | 48.76 | 49.55 | 47.05 | 47.85 | 437,112 | -0.98(-2.01%) |
May 18, 2020 | 47.25 | 49.29 | 46.85 | 48.83 | 684,521 | +2.54(+5.49%) |
May 15, 2020 | 44.29 | 46.64 | 43.68 | 46.29 | 532,900 | +1.54(+3.44%) |
May 14, 2020 | 45.18 | 45.60 | 43.18 | 44.75 | 760,999 | -0.81(-1.78%) |
May 13, 2020 | 45.75 | 47.85 | 43.89 | 45.56 | 812,150 | -0.09(-0.20%) |
May 12, 2020 | 44.43 | 48.39 | 44.43 | 45.65 | 1,492,361 | +1.52(+3.44%) |
May 11, 2020 | 40.08 | 44.60 | 39.78 | 44.13 | 1,226,300 | +4.52(+11.41%) |
May 08, 2020 | 39.46 | 40.76 | 39.26 | 39.61 | 504,100 | +0.30(+0.76%) |
May 07, 2020 | 39.21 | 40.17 | 39.13 | 39.31 | 554,610 | +0.50(+1.29%) |
May 06, 2020 | 39.53 | 40.02 | 38.67 | 38.81 | 542,979 | -0.64(-1.62%) |
May 05, 2020 | 39.62 | 41.29 | 38.91 | 39.45 | 874,069 | +1.05(+2.73%) |
May 04, 2020 | 37.48 | 38.44 | 36.02 | 38.40 | 1,195,267 | +1.39(+3.76%) |
May 01, 2020 | 40.47 | 41.25 | 36.41 | 37.01 | 1,114,300 | -4.13(-10.04%) |
Apr 30, 2020 | 43.08 | 43.75 | 39.34 | 41.14 | 1,443,447 | -2.41(-5.53%) |
Apr 29, 2020 | 45.42 | 45.42 | 43.41 | 43.55 | 670,023 | -1.22(-2.73%) |
Apr 28, 2020 | 47.30 | 47.43 | 44.59 | 44.77 | 566,924 | -2.15(-4.58%) |
Apr 27, 2020 | 47.00 | 47.50 | 46.59 | 46.92 | 706,901 | +0.42(+0.90%) |
Apr 24, 2020 | 45.36 | 46.69 | 44.08 | 46.50 | 820,000 | +1.47(+3.26%) |
Apr 23, 2020 | 45.33 | 46.50 | 44.49 | 45.03 | 593,903 | -0.18(-0.40%) |
Apr 22, 2020 | 45.91 | 46.17 | 44.71 | 45.21 | 347,171 | -0.19(-0.42%) |
Apr 21, 2020 | 46.35 | 46.99 | 44.35 | 45.40 | 816,796 | -0.97(-2.09%) |
Apr 20, 2020 | 44.90 | 47.48 | 44.57 | 46.37 | 921,291 | +0.98(+2.16%) |
Apr 17, 2020 | 44.26 | 45.70 | 43.68 | 45.39 | 926,000 | +2.18(+5.05%) |
Apr 16, 2020 | 42.34 | 43.35 | 41.45 | 43.21 | 506,564 | +1.00(+2.37%) |
Apr 15, 2020 | 41.60 | 42.93 | 41.20 | 42.21 | 505,736 | +0.17(+0.40%) |
Apr 14, 2020 | 40.34 | 42.13 | 39.92 | 42.04 | 750,306 | +2.26(+5.68%) |
Apr 13, 2020 | 39.55 | 40.20 | 38.97 | 39.78 | 461,513 | -0.10(-0.25%) |
Apr 09, 2020 | 40.92 | 42.33 | 38.80 | 39.88 | 539,900 | -0.78(-1.92%) |
Apr 08, 2020 | 38.74 | 40.92 | 38.07 | 40.66 | 534,651 | +2.48(+6.50%) |
Apr 07, 2020 | 40.28 | 40.78 | 37.55 | 38.18 | 663,834 | -1.32(-3.34%) |
Apr 06, 2020 | 38.75 | 39.55 | 37.01 | 39.50 | 690,294 | +2.01(+5.36%) |
Apr 03, 2020 | 36.80 | 38.44 | 36.00 | 37.49 | 714,900 | +0.25(+0.67%) |
Apr 02, 2020 | 34.08 | 37.65 | 34.08 | 37.24 | 828,862 | +2.79(+8.10%) |
Apr 01, 2020 | 34.51 | 36.31 | 34.13 | 34.45 | 739,177 | -1.03(-2.90%) |
Mar 31, 2020 | 35.46 | 36.07 | 34.50 | 35.48 | 708,003 | +0.08(+0.23%) |
Mar 30, 2020 | 35.07 | 36.26 | 34.13 | 35.40 | 856,211 | +0.33(+0.94%) |
Mar 27, 2020 | 36.99 | 37.75 | 35.03 | 35.07 | 719,700 | -2.68(-7.10%) |
Mar 26, 2020 | 37.04 | 40.42 | 36.15 | 37.75 | 676,068 | +0.39(+1.04%) |
Mar 25, 2020 | 35.53 | 39.33 | 35.22 | 37.36 | 597,038 | +1.27(+3.52%) |
Mar 24, 2020 | 35.49 | 36.10 | 34.06 | 36.09 | 591,117 | +2.05(+6.02%) |
Mar 23, 2020 | 33.30 | 35.84 | 32.66 | 34.04 | 694,507 | +0.74(+2.22%) |
Mar 20, 2020 | 33.14 | 36.52 | 32.53 | 33.30 | 856,600 | +0.55(+1.68%) |
Mar 19, 2020 | 31.52 | 35.00 | 31.52 | 32.75 | 635,899 | +1.23(+3.90%) |
Mar 18, 2020 | 30.78 | 33.01 | 27.77 | 31.52 | 1,215,648 | -0.85(-2.63%) |
Mar 17, 2020 | 33.53 | 35.80 | 31.08 | 32.37 | 1,163,092 | -0.23(-0.71%) |
Mar 16, 2020 | 30.21 | 35.91 | 30.21 | 32.60 | 982,176 | -4.47(-12.06%) |
Mar 13, 2020 | 37.77 | 38.00 | 31.91 | 37.07 | 1,014,400 | +1.39(+3.90%) |
Mar 12, 2020 | 38.03 | 40.39 | 35.67 | 35.68 | 925,684 | -5.19(-12.70%) |
Mar 11, 2020 | 44.39 | 45.15 | 40.21 | 40.87 | 718,798 | -4.85(-10.61%) |
Mar 10, 2020 | 45.49 | 46.60 | 41.71 | 45.72 | 633,974 | +1.47(+3.32%) |
Mar 09, 2020 | 44.22 | 46.71 | 42.61 | 44.25 | 531,026 | -2.65(-5.65%) |
Mar 06, 2020 | 47.11 | 48.77 | 46.52 | 46.90 | 456,900 | -1.70(-3.50%) |
Mar 05, 2020 | 46.88 | 49.70 | 46.85 | 48.60 | 564,028 | +0.17(+0.35%) |
Mar 04, 2020 | 47.85 | 48.43 | 46.35 | 48.43 | 657,557 | +1.65(+3.53%) |
Mar 03, 2020 | 49.53 | 49.86 | 46.56 | 46.78 | 701,066 | -2.56(-5.19%) |