Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 45.06 | 45.64 | 44.06 | 45.38 | 77,697 | +0.59(+1.31%) |
May 28, 2020 | 45.85 | 48.02 | 44.34 | 44.79 | 94,438 | +0.09(+0.20%) |
May 27, 2020 | 44.21 | 44.82 | 43.22 | 44.70 | 71,379 | +1.02(+2.34%) |
May 26, 2020 | 44.06 | 44.06 | 43.02 | 43.68 | 60,665 | +1.32(+3.12%) |
May 22, 2020 | 41.92 | 42.44 | 41.65 | 42.36 | 42,069 | +0.68(+1.62%) |
May 21, 2020 | 42.42 | 42.53 | 41.52 | 41.68 | 30,757 | -0.19(-0.45%) |
May 20, 2020 | 40.62 | 42.07 | 40.02 | 41.87 | 37,789 | +1.85(+4.62%) |
May 19, 2020 | 40.57 | 41.03 | 39.85 | 40.02 | 37,919 | -0.71(-1.73%) |
May 18, 2020 | 40.60 | 41.14 | 40.24 | 40.73 | 41,598 | +1.32(+3.35%) |
May 15, 2020 | 38.52 | 39.44 | 38.27 | 39.41 | 27,475 | +0.59(+1.51%) |
May 14, 2020 | 37.87 | 39.60 | 37.14 | 38.82 | 82,935 | +0.07(+0.18%) |
May 13, 2020 | 40.00 | 40.15 | 38.08 | 38.75 | 63,382 | -1.72(-4.25%) |
May 12, 2020 | 43.20 | 43.20 | 40.07 | 40.47 | 39,319 | -2.62(-6.09%) |
May 11, 2020 | 43.04 | 43.87 | 42.43 | 43.09 | 35,367 | -0.68(-1.54%) |
May 08, 2020 | 43.09 | 44.51 | 43.09 | 43.77 | 48,309 | +1.57(+3.72%) |
May 07, 2020 | 41.16 | 42.68 | 41.16 | 42.20 | 50,094 | +1.58(+3.89%) |
May 06, 2020 | 41.09 | 41.57 | 40.28 | 40.62 | 27,564 | -0.56(-1.35%) |
May 05, 2020 | 41.16 | 42.73 | 40.45 | 41.17 | 33,814 | +0.65(+1.59%) |
May 04, 2020 | 40.20 | 41.15 | 39.96 | 40.53 | 33,174 | -0.30(-0.73%) |
May 01, 2020 | 41.31 | 41.31 | 40.22 | 40.83 | 33,212 | -1.22(-2.91%) |
Apr 30, 2020 | 43.92 | 43.92 | 41.87 | 42.05 | 72,315 | -2.88(-6.41%) |
Apr 29, 2020 | 44.31 | 46.04 | 43.17 | 44.93 | 132,595 | +1.76(+4.07%) |
Apr 28, 2020 | 43.71 | 43.90 | 42.74 | 43.17 | 32,624 | +0.01(+0.02%) |
Apr 27, 2020 | 42.33 | 43.72 | 42.33 | 43.16 | 31,900 | +1.35(+3.23%) |
Apr 24, 2020 | 41.41 | 42.32 | 40.93 | 41.81 | 37,540 | +0.29(+0.69%) |
Apr 23, 2020 | 41.73 | 42.43 | 41.02 | 41.52 | 31,913 | -0.15(-0.36%) |
Apr 22, 2020 | 40.68 | 41.94 | 40.01 | 41.67 | 38,692 | +1.76(+4.41%) |
Apr 21, 2020 | 39.31 | 40.89 | 38.01 | 39.91 | 66,462 | -0.57(-1.42%) |
Apr 20, 2020 | 38.49 | 41.16 | 38.49 | 40.49 | 77,755 | +0.95(+2.41%) |
Apr 17, 2020 | 39.64 | 40.69 | 39.00 | 39.54 | 57,670 | +0.66(+1.71%) |
Apr 16, 2020 | 39.14 | 40.25 | 37.87 | 38.87 | 54,761 | -1.23(-3.07%) |
Apr 15, 2020 | 40.72 | 42.65 | 39.85 | 40.10 | 49,352 | -2.07(-4.92%) |
Apr 14, 2020 | 42.91 | 43.00 | 41.96 | 42.17 | 50,351 | +0.25(+0.59%) |
Apr 13, 2020 | 41.46 | 42.30 | 41.19 | 41.93 | 27,755 | -0.13(-0.31%) |
Apr 09, 2020 | 43.21 | 43.57 | 41.29 | 42.05 | 61,702 | -0.02(-0.05%) |
Apr 08, 2020 | 42.98 | 43.09 | 39.82 | 42.07 | 55,496 | +0.17(+0.40%) |
Apr 07, 2020 | 42.41 | 45.62 | 41.29 | 41.91 | 144,606 | +0.15(+0.36%) |
Apr 06, 2020 | 38.95 | 42.11 | 38.95 | 41.76 | 72,404 | +3.88(+10.24%) |
Apr 03, 2020 | 38.33 | 38.80 | 36.90 | 37.88 | 39,824 | -0.71(-1.85%) |
Apr 02, 2020 | 36.78 | 38.59 | 36.78 | 38.59 | 94,664 | +1.05(+2.80%) |
Apr 01, 2020 | 38.72 | 38.76 | 36.94 | 37.54 | 57,613 | -2.06(-5.21%) |
Mar 31, 2020 | 39.48 | 39.91 | 38.22 | 39.60 | 62,756 | -0.10(-0.25%) |
Mar 30, 2020 | 38.49 | 39.79 | 37.78 | 39.70 | 49,705 | +1.94(+5.15%) |
Mar 27, 2020 | 38.34 | 39.84 | 37.71 | 37.76 | 39,421 | -2.54(-6.30%) |
Mar 26, 2020 | 38.94 | 40.35 | 38.15 | 40.30 | 60,561 | +2.50(+6.61%) |
Mar 25, 2020 | 36.64 | 38.52 | 35.83 | 37.80 | 77,525 | +1.00(+2.72%) |
Mar 24, 2020 | 34.15 | 36.84 | 33.78 | 36.80 | 90,496 | +3.66(+11.04%) |
Mar 23, 2020 | 32.22 | 33.26 | 31.14 | 33.14 | 162,990 | +1.55(+4.90%) |
Mar 20, 2020 | 31.17 | 33.54 | 30.06 | 31.59 | 193,779 | +0.10(+0.32%) |
Mar 19, 2020 | 28.91 | 32.77 | 27.98 | 31.49 | 175,061 | +1.43(+4.75%) |
Mar 18, 2020 | 32.68 | 33.68 | 28.82 | 30.06 | 57,435 | -4.33(-12.60%) |
Mar 17, 2020 | 33.34 | 35.44 | 31.76 | 34.40 | 138,485 | +1.56(+4.74%) |
Mar 16, 2020 | 32.59 | 36.42 | 32.24 | 32.84 | 62,913 | -3.08(-8.59%) |
Mar 13, 2020 | 36.05 | 36.05 | 32.28 | 35.92 | 47,890 | +1.23(+3.54%) |
Mar 12, 2020 | 38.24 | 38.36 | 34.69 | 34.69 | 53,593 | -5.71(-14.14%) |
Mar 11, 2020 | 41.64 | 41.64 | 39.50 | 40.41 | 29,901 | -2.06(-4.86%) |
Mar 10, 2020 | 43.53 | 43.53 | 40.98 | 42.47 | 80,852 | -0.14(-0.33%) |
Mar 09, 2020 | 45.54 | 47.76 | 42.39 | 42.61 | 35,592 | -4.99(-10.48%) |
Mar 06, 2020 | 46.91 | 48.09 | 46.87 | 47.60 | 69,869 | -0.49(-1.01%) |
Mar 05, 2020 | 48.60 | 49.39 | 47.01 | 48.08 | 42,967 | -1.16(-2.36%) |
Mar 04, 2020 | 49.31 | 51.58 | 47.63 | 49.25 | 73,444 | +0.33(+0.67%) |
Mar 03, 2020 | 49.29 | 49.59 | 47.12 | 48.92 | 52,214 | -0.35(-0.70%) |