Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 45.45 | 45.75 | 42.90 | 44.25 | 31,746 | -1.20(-2.64%) |
May 28, 2020 | 47.85 | 48.15 | 45.00 | 45.45 | 12,557 | -1.65(-3.50%) |
May 27, 2020 | 46.35 | 48.15 | 45.30 | 47.10 | 14,908 | +1.05(+2.28%) |
May 26, 2020 | 48.45 | 52.20 | 45.30 | 46.05 | 34,217 | -0.30(-0.65%) |
May 22, 2020 | 47.40 | 53.25 | 45.30 | 46.35 | 48,833 | -0.75(-1.59%) |
May 21, 2020 | 47.40 | 48.00 | 44.40 | 47.10 | 16,181 | -0.30(-0.63%) |
May 20, 2020 | 42.45 | 47.70 | 42.00 | 47.40 | 50,192 | +6.07(+14.70%) |
May 19, 2020 | 43.80 | 45.45 | 41.25 | 41.33 | 15,245 | -2.32(-5.33%) |
May 18, 2020 | 44.70 | 47.40 | 42.00 | 43.65 | 25,550 | +0.90(+2.11%) |
May 15, 2020 | 38.40 | 43.50 | 38.10 | 42.75 | 30,386 | +3.15(+7.95%) |
May 14, 2020 | 39.90 | 40.65 | 37.50 | 39.60 | 13,435 | +0.00(+0.00%) |
May 13, 2020 | 41.25 | 43.35 | 38.22 | 39.60 | 23,317 | -0.15(-0.38%) |
May 12, 2020 | 39.45 | 45.90 | 39.30 | 39.75 | 51,108 | +0.60(+1.53%) |
May 11, 2020 | 37.80 | 39.60 | 37.35 | 39.15 | 24,216 | +1.50(+3.98%) |
May 08, 2020 | 37.05 | 39.30 | 36.83 | 37.65 | 15,260 | +0.90(+2.45%) |
May 07, 2020 | 42.90 | 43.35 | 36.45 | 36.75 | 43,635 | -6.15(-14.34%) |
May 06, 2020 | 42.90 | 44.55 | 39.45 | 42.90 | 20,459 | +2.25(+5.54%) |
May 05, 2020 | 41.10 | 49.50 | 36.60 | 40.65 | 67,341 | -0.30(-0.73%) |
May 04, 2020 | 34.50 | 41.55 | 34.35 | 40.95 | 18,969 | +6.00(+17.17%) |
May 01, 2020 | 34.50 | 35.70 | 33.00 | 34.95 | 13,200 | +0.15(+0.43%) |
Apr 30, 2020 | 36.90 | 38.10 | 34.65 | 34.80 | 11,399 | -2.55(-6.83%) |
Apr 29, 2020 | 38.10 | 39.15 | 36.75 | 37.35 | 12,597 | -0.30(-0.80%) |
Apr 28, 2020 | 39.00 | 39.60 | 37.20 | 37.65 | 8,605 | -0.30(-0.79%) |
Apr 27, 2020 | 34.20 | 38.25 | 33.90 | 37.95 | 12,439 | +4.20(+12.44%) |
Apr 24, 2020 | 34.50 | 35.85 | 33.45 | 33.75 | 9,073 | -0.30(-0.88%) |
Apr 23, 2020 | 33.90 | 36.15 | 33.30 | 34.05 | 12,860 | +0.30(+0.89%) |
Apr 22, 2020 | 34.95 | 37.77 | 33.30 | 33.75 | 12,897 | -1.05(-3.02%) |
Apr 21, 2020 | 36.90 | 37.58 | 33.75 | 34.80 | 10,829 | -2.48(-6.64%) |
Apr 20, 2020 | 37.50 | 39.75 | 36.15 | 37.27 | 10,648 | -0.68(-1.78%) |
Apr 17, 2020 | 37.20 | 38.85 | 35.40 | 37.95 | 10,726 | +2.10(+5.86%) |
Apr 16, 2020 | 37.50 | 39.00 | 35.70 | 35.85 | 5,973 | -1.50(-4.02%) |
Apr 15, 2020 | 39.00 | 39.00 | 35.55 | 37.35 | 7,297 | -2.85(-7.09%) |
Apr 14, 2020 | 37.20 | 40.80 | 36.75 | 40.20 | 11,568 | +3.75(+10.29%) |
Apr 13, 2020 | 36.60 | 39.15 | 35.10 | 36.45 | 10,375 | -0.30(-0.82%) |
Apr 09, 2020 | 36.75 | 38.25 | 35.25 | 36.75 | 11,446 | +0.90(+2.51%) |
Apr 08, 2020 | 34.05 | 38.25 | 33.60 | 35.85 | 15,309 | +2.70(+8.14%) |
Apr 07, 2020 | 35.25 | 35.70 | 33.00 | 33.15 | 13,394 | -0.90(-2.64%) |
Apr 06, 2020 | 33.15 | 35.85 | 32.70 | 34.05 | 14,754 | +2.55(+8.10%) |
Apr 03, 2020 | 33.45 | 35.55 | 30.90 | 31.50 | 10,093 | -1.80(-5.41%) |
Apr 02, 2020 | 33.90 | 36.30 | 33.15 | 33.30 | 17,037 | -0.30(-0.89%) |
Apr 01, 2020 | 34.80 | 36.23 | 32.55 | 33.60 | 30,585 | -2.25(-6.28%) |
Mar 31, 2020 | 35.25 | 39.00 | 34.05 | 35.85 | 8,558 | +1.20(+3.46%) |
Mar 30, 2020 | 36.90 | 37.80 | 33.90 | 34.65 | 17,313 | -1.95(-5.33%) |
Mar 27, 2020 | 38.70 | 40.35 | 36.60 | 36.60 | 21,433 | -3.15(-7.92%) |
Mar 26, 2020 | 39.45 | 40.80 | 37.65 | 39.75 | 18,934 | +0.75(+1.92%) |
Mar 25, 2020 | 37.35 | 40.65 | 37.35 | 39.00 | 11,560 | +1.65(+4.42%) |
Mar 24, 2020 | 36.60 | 38.85 | 36.00 | 37.35 | 16,543 | +2.40(+6.87%) |
Mar 23, 2020 | 38.40 | 41.55 | 34.58 | 34.95 | 21,136 | -3.45(-8.98%) |
Mar 20, 2020 | 41.40 | 41.86 | 36.75 | 38.40 | 23,793 | -2.55(-6.23%) |
Mar 19, 2020 | 36.15 | 42.75 | 36.15 | 40.95 | 17,718 | +4.65(+12.81%) |
Mar 18, 2020 | 42.30 | 45.15 | 36.15 | 36.30 | 17,658 | -8.70(-19.33%) |
Mar 17, 2020 | 44.40 | 48.45 | 43.50 | 45.00 | 21,213 | +1.20(+2.74%) |
Mar 16, 2020 | 51.00 | 54.00 | 43.50 | 43.80 | 50,679 | -12.00(-21.51%) |
Mar 13, 2020 | 47.55 | 56.10 | 44.25 | 55.80 | 71,573 | +12.00(+27.40%) |
Mar 12, 2020 | 40.05 | 48.75 | 29.40 | 43.80 | 61,101 | -3.30(-7.01%) |
Mar 11, 2020 | 47.85 | 51.60 | 46.50 | 47.10 | 55,466 | -1.80(-3.68%) |
Mar 10, 2020 | 50.70 | 51.30 | 47.62 | 48.90 | 40,713 | -0.90(-1.81%) |
Mar 09, 2020 | 45.00 | 51.60 | 43.50 | 49.80 | 43,176 | +2.10(+4.40%) |
Mar 06, 2020 | 44.55 | 47.85 | 44.55 | 47.70 | 15,180 | +1.05(+2.25%) |
Mar 05, 2020 | 47.10 | 48.15 | 45.75 | 46.65 | 8,328 | -1.50(-3.12%) |
Mar 04, 2020 | 48.45 | 50.25 | 47.55 | 48.15 | 17,736 | +0.45(+0.94%) |
Mar 03, 2020 | 47.40 | 49.80 | 46.20 | 47.70 | 15,554 | +0.30(+0.63%) |