Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.63 | 44.54 | 42.82 | 43.35 | 691,798 | -0.92(-2.07%) |
May 28, 2020 | 47.10 | 47.10 | 44.04 | 44.26 | 1,012,563 | -1.50(-3.28%) |
May 27, 2020 | 46.72 | 46.93 | 44.17 | 45.76 | 1,782,612 | +0.95(+2.13%) |
May 26, 2020 | 47.06 | 48.26 | 44.68 | 44.81 | 1,039,428 | +0.48(+1.09%) |
May 22, 2020 | 44.27 | 44.46 | 42.61 | 44.33 | 407,301 | +0.43(+0.99%) |
May 21, 2020 | 43.62 | 44.48 | 43.06 | 43.89 | 978,180 | +0.01(+0.02%) |
May 20, 2020 | 43.96 | 44.93 | 43.58 | 43.89 | 1,118,687 | +0.97(+2.27%) |
May 19, 2020 | 42.14 | 43.87 | 41.66 | 42.91 | 1,675,959 | +0.99(+2.36%) |
May 18, 2020 | 41.11 | 42.22 | 40.60 | 41.92 | 1,866,234 | +3.08(+7.92%) |
May 15, 2020 | 37.75 | 39.44 | 37.68 | 38.85 | 1,452,256 | +0.65(+1.70%) |
May 14, 2020 | 36.31 | 38.65 | 35.07 | 38.19 | 974,274 | +0.79(+2.12%) |
May 13, 2020 | 38.78 | 39.45 | 36.96 | 37.40 | 1,759,521 | -1.85(-4.71%) |
May 12, 2020 | 40.15 | 40.72 | 39.17 | 39.25 | 1,358,938 | -0.57(-1.42%) |
May 11, 2020 | 40.05 | 40.27 | 38.98 | 39.82 | 1,162,720 | -1.24(-3.01%) |
May 08, 2020 | 41.21 | 41.90 | 40.27 | 41.05 | 1,450,985 | +0.89(+2.21%) |
May 07, 2020 | 37.95 | 40.29 | 37.73 | 40.17 | 1,589,782 | +3.32(+9.02%) |
May 06, 2020 | 37.36 | 37.89 | 36.61 | 36.84 | 1,530,115 | +0.51(+1.40%) |
May 05, 2020 | 35.16 | 37.79 | 35.13 | 36.34 | 2,054,486 | +2.53(+7.48%) |
May 04, 2020 | 32.91 | 34.36 | 32.10 | 33.81 | 906,132 | -0.31(-0.91%) |
May 01, 2020 | 34.11 | 34.63 | 33.20 | 34.12 | 907,210 | -1.47(-4.14%) |
Apr 30, 2020 | 36.99 | 37.19 | 34.55 | 35.59 | 1,257,673 | -2.60(-6.82%) |
Apr 29, 2020 | 37.46 | 39.44 | 36.89 | 38.19 | 1,809,429 | +3.00(+8.53%) |
Apr 28, 2020 | 36.55 | 36.95 | 34.26 | 35.19 | 1,241,546 | +0.33(+0.95%) |
Apr 27, 2020 | 33.28 | 35.29 | 32.83 | 34.86 | 1,367,715 | +2.36(+7.26%) |
Apr 24, 2020 | 32.63 | 33.16 | 32.18 | 32.50 | 912,296 | +0.06(+0.17%) |
Apr 23, 2020 | 31.62 | 33.26 | 30.99 | 32.45 | 893,764 | +1.40(+4.50%) |
Apr 22, 2020 | 30.84 | 31.28 | 29.79 | 31.05 | 863,017 | +1.13(+3.79%) |
Apr 21, 2020 | 29.90 | 31.47 | 29.50 | 29.92 | 553,705 | -1.22(-3.91%) |
Apr 20, 2020 | 31.81 | 32.85 | 31.03 | 31.14 | 869,150 | -1.97(-5.96%) |
Apr 17, 2020 | 33.71 | 34.65 | 32.91 | 33.11 | 1,568,810 | +1.44(+4.56%) |
Apr 16, 2020 | 31.03 | 31.89 | 30.02 | 31.66 | 996,616 | +0.36(+1.15%) |
Apr 15, 2020 | 30.08 | 32.26 | 29.73 | 31.30 | 1,144,618 | -0.16(-0.51%) |
Apr 14, 2020 | 31.28 | 32.87 | 30.67 | 31.47 | 1,589,730 | +1.21(+3.99%) |
Apr 13, 2020 | 32.41 | 32.55 | 29.86 | 30.26 | 1,101,910 | -2.13(-6.59%) |
Apr 09, 2020 | 32.51 | 34.21 | 31.58 | 32.39 | 1,996,985 | +1.09(+3.47%) |
Apr 08, 2020 | 28.72 | 31.86 | 28.27 | 31.30 | 2,251,527 | +3.02(+10.68%) |
Apr 07, 2020 | 30.99 | 32.09 | 27.94 | 28.28 | 2,479,507 | +0.11(+0.40%) |
Apr 06, 2020 | 27.11 | 28.80 | 26.64 | 28.17 | 1,475,641 | +3.36(+13.54%) |
Apr 03, 2020 | 26.50 | 26.80 | 24.08 | 24.81 | 1,133,430 | -0.77(-3.02%) |
Apr 02, 2020 | 26.88 | 28.32 | 25.04 | 25.59 | 915,110 | -0.92(-3.49%) |
Apr 01, 2020 | 27.86 | 28.15 | 26.20 | 26.51 | 1,580,749 | -3.23(-10.85%) |
Mar 31, 2020 | 29.91 | 32.19 | 29.15 | 29.74 | 986,835 | -0.44(-1.47%) |
Mar 30, 2020 | 29.83 | 30.77 | 28.02 | 30.18 | 858,396 | +0.01(+0.03%) |
Mar 27, 2020 | 30.84 | 31.20 | 28.80 | 30.17 | 1,023,763 | -1.94(-6.05%) |
Mar 26, 2020 | 32.07 | 34.99 | 31.03 | 32.12 | 1,657,636 | +0.84(+2.69%) |
Mar 25, 2020 | 29.12 | 34.63 | 27.22 | 31.28 | 3,221,722 | +4.07(+14.95%) |
Mar 24, 2020 | 25.98 | 27.31 | 25.40 | 27.21 | 1,929,288 | +3.59(+15.18%) |
Mar 23, 2020 | 23.99 | 25.19 | 22.57 | 23.62 | 2,407,625 | -0.48(-2.00%) |
Mar 20, 2020 | 21.42 | 25.52 | 20.46 | 24.10 | 3,357,377 | +3.73(+18.30%) |
Mar 19, 2020 | 19.45 | 22.01 | 17.12 | 20.38 | 3,696,072 | -0.27(-1.33%) |
Mar 18, 2020 | 23.24 | 23.61 | 13.68 | 20.65 | 3,962,760 | -4.80(-18.87%) |
Mar 17, 2020 | 29.35 | 29.65 | 25.01 | 25.45 | 2,156,085 | -3.52(-12.15%) |
Mar 16, 2020 | 32.09 | 33.41 | 28.06 | 28.97 | 1,533,297 | -7.89(-21.40%) |
Mar 13, 2020 | 36.30 | 37.22 | 34.46 | 36.86 | 2,407,465 | +2.87(+8.44%) |
Mar 12, 2020 | 33.52 | 35.11 | 30.87 | 33.99 | 2,055,040 | -3.44(-9.20%) |
Mar 11, 2020 | 41.36 | 41.46 | 37.35 | 37.44 | 2,187,804 | -5.18(-12.15%) |
Mar 10, 2020 | 42.76 | 43.00 | 39.54 | 42.62 | 1,940,163 | +1.41(+3.43%) |
Mar 09, 2020 | 40.26 | 42.28 | 39.65 | 41.20 | 1,615,236 | -4.39(-9.63%) |
Mar 06, 2020 | 44.60 | 46.36 | 44.32 | 45.59 | 1,684,218 | -0.28(-0.61%) |
Mar 05, 2020 | 47.16 | 47.47 | 45.24 | 45.87 | 2,306,197 | -3.14(-6.40%) |
Mar 04, 2020 | 48.14 | 49.02 | 46.74 | 49.01 | 1,763,099 | +1.70(+3.60%) |
Mar 03, 2020 | 49.65 | 49.71 | 46.79 | 47.31 | 1,968,344 | -2.27(-4.59%) |