Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 48.85 | 49.17 | 47.27 | 47.81 | 428,000 | -0.75(-1.54%) |
May 28, 2020 | 49.93 | 49.93 | 48.31 | 48.56 | 404,352 | -1.03(-2.08%) |
May 27, 2020 | 49.75 | 50.25 | 47.06 | 49.59 | 361,190 | +0.38(+0.77%) |
May 26, 2020 | 51.00 | 51.19 | 49.12 | 49.21 | 403,066 | -0.55(-1.11%) |
May 22, 2020 | 49.65 | 50.11 | 48.91 | 49.76 | 163,100 | +0.24(+0.48%) |
May 21, 2020 | 50.75 | 50.75 | 48.95 | 49.52 | 351,899 | -1.45(-2.84%) |
May 20, 2020 | 50.73 | 51.41 | 50.23 | 50.97 | 288,643 | +1.04(+2.08%) |
May 19, 2020 | 50.54 | 51.50 | 49.92 | 49.93 | 491,475 | -0.62(-1.23%) |
May 18, 2020 | 49.25 | 51.76 | 49.25 | 50.55 | 505,204 | +2.40(+4.98%) |
May 15, 2020 | 47.48 | 48.23 | 46.66 | 48.15 | 509,900 | +0.80(+1.69%) |
May 14, 2020 | 48.28 | 48.35 | 46.59 | 47.35 | 632,607 | -1.45(-2.97%) |
May 13, 2020 | 46.77 | 49.37 | 46.35 | 48.80 | 1,321,435 | +2.01(+4.30%) |
May 12, 2020 | 46.00 | 48.53 | 45.00 | 46.79 | 3,268,979 | +0.76(+1.65%) |
May 11, 2020 | 45.00 | 46.53 | 44.32 | 46.03 | 820,963 | +0.97(+2.15%) |
May 08, 2020 | 43.17 | 45.84 | 40.22 | 45.06 | 1,018,100 | +3.22(+7.70%) |
May 07, 2020 | 41.50 | 41.95 | 41.11 | 41.84 | 326,088 | +0.78(+1.90%) |
May 06, 2020 | 41.17 | 42.11 | 40.81 | 41.06 | 246,167 | -0.01(-0.02%) |
May 05, 2020 | 42.41 | 42.89 | 40.99 | 41.07 | 294,355 | +0.04(+0.10%) |
May 04, 2020 | 42.80 | 44.03 | 39.83 | 41.03 | 750,606 | -2.53(-5.81%) |
May 01, 2020 | 42.50 | 43.86 | 41.00 | 43.56 | 756,800 | +0.44(+1.02%) |
Apr 30, 2020 | 42.00 | 43.70 | 41.43 | 43.12 | 1,152,410 | +1.73(+4.18%) |
Apr 29, 2020 | 39.96 | 41.97 | 39.75 | 41.39 | 918,311 | +2.20(+5.61%) |
Apr 28, 2020 | 39.34 | 40.49 | 37.90 | 39.19 | 773,943 | +0.40(+1.03%) |
Apr 27, 2020 | 38.52 | 39.11 | 37.63 | 38.79 | 1,346,645 | +0.55(+1.44%) |
Apr 24, 2020 | 39.09 | 39.62 | 38.24 | 38.24 | 589,100 | -0.50(-1.29%) |
Apr 23, 2020 | 39.99 | 40.08 | 38.74 | 38.74 | 854,291 | -1.02(-2.57%) |
Apr 22, 2020 | 40.68 | 40.69 | 39.62 | 39.76 | 260,372 | -0.24(-0.60%) |
Apr 21, 2020 | 39.62 | 40.76 | 39.26 | 40.00 | 240,789 | -0.43(-1.06%) |
Apr 20, 2020 | 38.60 | 40.67 | 38.60 | 40.43 | 235,932 | +0.60(+1.51%) |
Apr 17, 2020 | 37.94 | 40.26 | 37.41 | 39.83 | 379,100 | +2.81(+7.59%) |
Apr 16, 2020 | 37.14 | 37.82 | 36.32 | 37.02 | 335,123 | +0.18(+0.49%) |
Apr 15, 2020 | 37.07 | 37.95 | 36.17 | 36.84 | 488,255 | -1.28(-3.36%) |
Apr 14, 2020 | 38.00 | 38.92 | 36.98 | 38.12 | 377,038 | +0.77(+2.06%) |
Apr 13, 2020 | 36.05 | 37.58 | 35.64 | 37.35 | 382,659 | +1.10(+3.03%) |
Apr 09, 2020 | 36.42 | 36.46 | 33.71 | 36.25 | 650,800 | -0.09(-0.25%) |
Apr 08, 2020 | 37.48 | 38.15 | 36.06 | 36.34 | 359,622 | -0.39(-1.06%) |
Apr 07, 2020 | 35.00 | 37.19 | 34.22 | 36.73 | 502,725 | +2.56(+7.49%) |
Apr 06, 2020 | 32.88 | 34.45 | 32.17 | 34.17 | 425,065 | +2.39(+7.52%) |
Apr 03, 2020 | 32.80 | 33.38 | 30.66 | 31.78 | 439,000 | -1.21(-3.67%) |
Apr 02, 2020 | 31.99 | 33.82 | 31.64 | 32.99 | 293,318 | +0.61(+1.88%) |
Apr 01, 2020 | 32.47 | 33.34 | 31.59 | 32.38 | 504,694 | -1.21(-3.60%) |
Mar 31, 2020 | 32.58 | 33.80 | 32.26 | 33.59 | 304,570 | +0.87(+2.66%) |
Mar 30, 2020 | 30.71 | 33.09 | 30.38 | 32.72 | 332,839 | +2.09(+6.82%) |
Mar 27, 2020 | 29.23 | 31.67 | 28.74 | 30.63 | 293,300 | +0.24(+0.79%) |
Mar 26, 2020 | 29.83 | 30.85 | 28.59 | 30.39 | 504,436 | +0.95(+3.23%) |
Mar 25, 2020 | 28.67 | 30.76 | 28.33 | 29.44 | 492,189 | +0.67(+2.33%) |
Mar 24, 2020 | 28.02 | 30.39 | 26.98 | 28.77 | 537,082 | +2.50(+9.52%) |
Mar 23, 2020 | 25.53 | 26.46 | 24.30 | 26.27 | 432,620 | +1.20(+4.79%) |
Mar 20, 2020 | 27.39 | 28.53 | 24.81 | 25.07 | 664,400 | -2.16(-7.93%) |
Mar 19, 2020 | 24.63 | 27.60 | 24.63 | 27.23 | 671,159 | +2.74(+11.19%) |
Mar 18, 2020 | 25.38 | 27.20 | 23.16 | 24.49 | 554,536 | -2.53(-9.36%) |
Mar 17, 2020 | 25.72 | 27.26 | 24.15 | 27.02 | 531,467 | +1.68(+6.63%) |
Mar 16, 2020 | 27.51 | 28.34 | 24.77 | 25.34 | 629,796 | -5.09(-16.73%) |
Mar 13, 2020 | 31.60 | 31.99 | 28.94 | 30.43 | 754,800 | -0.14(-0.46%) |
Mar 12, 2020 | 33.45 | 34.16 | 30.02 | 30.57 | 503,278 | -4.71(-13.35%) |
Mar 11, 2020 | 36.53 | 36.61 | 34.57 | 35.28 | 241,206 | -1.93(-5.19%) |
Mar 10, 2020 | 36.50 | 37.43 | 35.86 | 37.21 | 297,310 | +1.61(+4.52%) |
Mar 09, 2020 | 35.02 | 37.36 | 34.70 | 35.60 | 414,384 | -1.37(-3.71%) |
Mar 06, 2020 | 37.12 | 37.58 | 35.90 | 36.97 | 372,600 | -1.07(-2.81%) |
Mar 05, 2020 | 38.57 | 38.90 | 37.68 | 38.04 | 188,708 | -0.95(-2.44%) |
Mar 04, 2020 | 38.88 | 39.76 | 38.13 | 38.99 | 166,283 | +0.77(+2.01%) |
Mar 03, 2020 | 39.03 | 39.80 | 37.61 | 38.22 | 201,512 | -0.89(-2.28%) |