Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 41.99 | 43.03 | 40.90 | 41.62 | 1,001,055 | -0.88(-2.08%) |
May 28, 2020 | 43.88 | 44.23 | 41.77 | 42.51 | 1,025,206 | -1.52(-3.45%) |
May 27, 2020 | 46.03 | 46.24 | 41.62 | 44.02 | 920,862 | +0.73(+1.69%) |
May 26, 2020 | 41.62 | 43.99 | 41.15 | 43.29 | 1,302,517 | +4.11(+10.49%) |
May 22, 2020 | 39.35 | 39.64 | 38.20 | 39.18 | 446,365 | +0.28(+0.73%) |
May 21, 2020 | 39.55 | 40.09 | 38.46 | 38.90 | 615,670 | -0.39(-0.99%) |
May 20, 2020 | 39.53 | 39.80 | 38.66 | 39.29 | 733,108 | +0.63(+1.62%) |
May 19, 2020 | 40.48 | 40.92 | 38.55 | 38.66 | 526,439 | -1.39(-3.46%) |
May 18, 2020 | 38.25 | 40.21 | 37.81 | 40.05 | 841,974 | +3.89(+10.76%) |
May 15, 2020 | 36.33 | 37.26 | 35.54 | 36.16 | 488,093 | -0.86(-2.33%) |
May 14, 2020 | 34.16 | 37.37 | 33.37 | 37.02 | 819,724 | +1.82(+5.18%) |
May 13, 2020 | 38.31 | 38.31 | 34.21 | 35.20 | 1,496,741 | -3.38(-8.76%) |
May 12, 2020 | 40.72 | 41.08 | 38.45 | 38.58 | 641,346 | -1.87(-4.62%) |
May 11, 2020 | 41.27 | 41.56 | 39.74 | 40.45 | 695,462 | -0.89(-2.16%) |
May 08, 2020 | 40.84 | 43.13 | 40.75 | 41.34 | 1,293,469 | +1.26(+3.15%) |
May 07, 2020 | 37.87 | 40.48 | 37.45 | 40.08 | 1,445,364 | +2.16(+5.71%) |
May 06, 2020 | 39.64 | 40.41 | 36.16 | 37.91 | 1,426,691 | -1.51(-3.83%) |
May 05, 2020 | 42.32 | 43.35 | 39.05 | 39.42 | 703,981 | -2.87(-6.78%) |
May 04, 2020 | 38.43 | 42.50 | 37.75 | 42.29 | 2,245,325 | +1.86(+4.60%) |
May 01, 2020 | 40.58 | 41.23 | 37.97 | 40.43 | 1,665,440 | -1.53(-3.64%) |
Apr 30, 2020 | 42.79 | 42.83 | 39.70 | 41.96 | 1,537,208 | -1.04(-2.43%) |
Apr 29, 2020 | 44.29 | 45.08 | 41.64 | 43.00 | 2,894,770 | +0.56(+1.32%) |
Apr 28, 2020 | 39.86 | 42.69 | 39.58 | 42.44 | 3,802,399 | +3.22(+8.20%) |
Apr 27, 2020 | 43.50 | 43.56 | 38.45 | 39.22 | 6,392,411 | -8.38(-17.60%) |
Apr 24, 2020 | 48.40 | 49.23 | 46.50 | 47.60 | 600,001 | -0.87(-1.80%) |
Apr 23, 2020 | 48.38 | 49.35 | 47.61 | 48.47 | 489,959 | +0.97(+2.04%) |
Apr 22, 2020 | 48.02 | 48.48 | 46.42 | 47.51 | 692,402 | +0.72(+1.54%) |
Apr 21, 2020 | 45.26 | 47.79 | 45.06 | 46.79 | 1,040,650 | +0.50(+1.09%) |
Apr 20, 2020 | 45.73 | 47.12 | 44.71 | 46.28 | 1,445,683 | -1.01(-2.13%) |
Apr 17, 2020 | 43.99 | 47.46 | 43.23 | 47.29 | 914,543 | +5.41(+12.92%) |
Apr 16, 2020 | 43.37 | 43.77 | 40.43 | 41.88 | 697,669 | -1.46(-3.37%) |
Apr 15, 2020 | 42.26 | 44.43 | 41.81 | 43.34 | 645,030 | +0.09(+0.20%) |
Apr 14, 2020 | 41.38 | 44.54 | 41.38 | 43.26 | 1,520,087 | +3.55(+8.94%) |
Apr 13, 2020 | 43.65 | 43.72 | 37.96 | 39.71 | 486,483 | -3.47(-8.04%) |
Apr 09, 2020 | 42.70 | 44.59 | 41.45 | 43.18 | 926,766 | +3.27(+8.20%) |
Apr 08, 2020 | 38.07 | 40.37 | 37.39 | 39.91 | 572,047 | +2.66(+7.13%) |
Apr 07, 2020 | 38.69 | 41.24 | 36.14 | 37.25 | 678,652 | +2.07(+5.88%) |
Apr 06, 2020 | 35.98 | 36.65 | 32.94 | 35.18 | 851,201 | +1.81(+5.43%) |
Apr 03, 2020 | 36.11 | 36.44 | 32.35 | 33.37 | 504,215 | -2.05(-5.79%) |
Apr 02, 2020 | 35.82 | 36.58 | 34.59 | 35.42 | 555,324 | -0.82(-2.25%) |
Apr 01, 2020 | 40.43 | 41.31 | 35.65 | 36.23 | 758,752 | -6.75(-15.70%) |
Mar 31, 2020 | 42.65 | 44.77 | 42.07 | 42.98 | 609,142 | +0.56(+1.32%) |
Mar 30, 2020 | 41.29 | 42.67 | 38.23 | 42.42 | 615,080 | +0.44(+1.04%) |
Mar 27, 2020 | 42.70 | 45.14 | 41.46 | 41.98 | 749,316 | -2.28(-5.15%) |
Mar 26, 2020 | 44.78 | 48.35 | 43.42 | 44.26 | 1,176,420 | -0.18(-0.41%) |
Mar 25, 2020 | 40.42 | 46.38 | 37.23 | 44.44 | 794,838 | +6.21(+16.23%) |
Mar 24, 2020 | 36.37 | 44.19 | 35.83 | 38.24 | 956,795 | +4.15(+12.17%) |
Mar 23, 2020 | 30.06 | 35.59 | 26.76 | 34.09 | 1,137,853 | +4.66(+15.83%) |
Mar 20, 2020 | 31.33 | 41.80 | 28.71 | 29.43 | 1,455,113 | -1.15(-3.76%) |
Mar 19, 2020 | 26.19 | 33.74 | 22.78 | 30.58 | 1,303,658 | +4.34(+16.53%) |
Mar 18, 2020 | 34.03 | 34.57 | 24.67 | 26.24 | 1,308,455 | -10.74(-29.05%) |
Mar 17, 2020 | 45.94 | 46.39 | 33.25 | 36.98 | 1,354,645 | -8.55(-18.78%) |
Mar 16, 2020 | 47.84 | 48.74 | 43.19 | 45.53 | 1,104,730 | -10.31(-18.46%) |
Mar 13, 2020 | 53.18 | 55.88 | 48.43 | 55.84 | 1,061,856 | +8.59(+18.18%) |
Mar 12, 2020 | 52.67 | 52.98 | 46.29 | 47.25 | 975,491 | -13.38(-22.07%) |
Mar 11, 2020 | 66.17 | 66.67 | 60.18 | 60.63 | 702,081 | -7.81(-11.41%) |
Mar 10, 2020 | 69.42 | 69.52 | 65.48 | 68.44 | 1,019,135 | +1.13(+1.68%) |
Mar 09, 2020 | 69.37 | 70.52 | 67.10 | 67.31 | 633,537 | -6.57(-8.89%) |
Mar 06, 2020 | 73.00 | 75.94 | 71.63 | 73.88 | 674,500 | -1.61(-2.14%) |
Mar 05, 2020 | 78.10 | 78.10 | 74.99 | 75.49 | 745,029 | -5.07(-6.29%) |
Mar 04, 2020 | 80.30 | 80.66 | 77.28 | 80.56 | 324,870 | +1.60(+2.03%) |
Mar 03, 2020 | 82.60 | 84.81 | 78.23 | 78.96 | 611,746 | -3.25(-3.96%) |