Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.57 | 47.75 | 46.27 | 47.70 | 118,000 | +1.34(+2.89%) |
May 28, 2020 | 47.81 | 47.81 | 46.04 | 46.36 | 60,752 | -1.14(-2.40%) |
May 27, 2020 | 47.84 | 48.66 | 46.80 | 47.50 | 109,970 | -0.13(-0.27%) |
May 26, 2020 | 48.75 | 49.06 | 46.66 | 47.63 | 161,209 | +0.53(+1.13%) |
May 22, 2020 | 44.73 | 47.98 | 44.70 | 47.10 | 197,400 | +1.93(+4.27%) |
May 21, 2020 | 46.65 | 46.96 | 44.87 | 45.17 | 90,531 | -1.06(-2.29%) |
May 20, 2020 | 45.37 | 47.29 | 45.37 | 46.23 | 172,246 | +1.59(+3.56%) |
May 19, 2020 | 44.44 | 45.86 | 44.38 | 44.64 | 145,388 | +0.61(+1.39%) |
May 18, 2020 | 45.09 | 45.09 | 43.18 | 44.03 | 153,811 | +1.01(+2.35%) |
May 15, 2020 | 43.00 | 43.80 | 41.71 | 43.02 | 164,400 | -0.30(-0.69%) |
May 14, 2020 | 43.79 | 43.79 | 39.13 | 43.32 | 236,672 | +3.40(+8.52%) |
May 13, 2020 | 41.32 | 41.47 | 39.14 | 39.92 | 101,997 | -1.12(-2.73%) |
May 12, 2020 | 42.95 | 43.01 | 40.87 | 41.04 | 125,188 | -0.97(-2.31%) |
May 11, 2020 | 42.35 | 42.50 | 41.28 | 42.01 | 119,239 | +0.24(+0.57%) |
May 08, 2020 | 40.89 | 41.90 | 40.52 | 41.77 | 110,800 | +2.02(+5.08%) |
May 07, 2020 | 39.88 | 40.00 | 39.39 | 39.75 | 77,421 | +0.59(+1.51%) |
May 06, 2020 | 39.07 | 39.63 | 38.48 | 39.16 | 92,491 | +1.06(+2.78%) |
May 05, 2020 | 38.50 | 38.86 | 37.82 | 38.10 | 101,589 | +1.78(+4.90%) |
May 04, 2020 | 36.00 | 36.33 | 35.66 | 36.32 | 120,601 | -0.20(-0.55%) |
May 01, 2020 | 37.84 | 38.14 | 35.46 | 36.52 | 162,900 | -1.79(-4.67%) |
Apr 30, 2020 | 39.90 | 40.27 | 38.00 | 38.31 | 70,401 | -1.67(-4.18%) |
Apr 29, 2020 | 38.61 | 39.99 | 38.61 | 39.98 | 52,866 | +2.01(+5.29%) |
Apr 28, 2020 | 38.60 | 38.88 | 37.66 | 37.97 | 74,910 | -0.33(-0.86%) |
Apr 27, 2020 | 37.90 | 38.66 | 37.71 | 38.30 | 56,072 | +0.34(+0.90%) |
Apr 24, 2020 | 38.18 | 38.70 | 36.85 | 37.96 | 70,600 | +0.30(+0.80%) |
Apr 23, 2020 | 38.80 | 38.81 | 37.41 | 37.66 | 60,089 | -0.76(-1.98%) |
Apr 22, 2020 | 36.50 | 38.80 | 36.50 | 38.42 | 155,751 | +3.01(+8.50%) |
Apr 21, 2020 | 36.31 | 36.58 | 35.07 | 35.41 | 81,352 | -1.25(-3.41%) |
Apr 20, 2020 | 37.76 | 37.88 | 36.54 | 36.66 | 100,583 | -0.12(-0.33%) |
Apr 17, 2020 | 37.57 | 38.22 | 36.31 | 36.78 | 66,200 | +0.32(+0.88%) |
Apr 16, 2020 | 35.90 | 36.79 | 35.50 | 36.46 | 158,381 | +1.43(+4.08%) |
Apr 15, 2020 | 35.24 | 35.38 | 34.35 | 35.03 | 43,967 | -1.11(-3.07%) |
Apr 14, 2020 | 36.15 | 36.84 | 35.21 | 36.14 | 51,897 | +0.90(+2.55%) |
Apr 13, 2020 | 35.75 | 36.06 | 35.20 | 35.24 | 50,027 | -0.26(-0.73%) |
Apr 09, 2020 | 36.53 | 36.53 | 34.89 | 35.50 | 47,900 | -0.13(-0.36%) |
Apr 08, 2020 | 35.90 | 35.99 | 34.59 | 35.63 | 35,338 | +0.00(+0.00%) |
Apr 07, 2020 | 36.03 | 36.21 | 34.72 | 35.63 | 77,514 | +1.37(+4.00%) |
Apr 06, 2020 | 32.76 | 34.67 | 32.76 | 34.26 | 47,756 | +2.50(+7.87%) |
Apr 03, 2020 | 31.74 | 32.26 | 31.26 | 31.76 | 72,600 | -0.24(-0.75%) |
Apr 02, 2020 | 31.54 | 32.66 | 31.54 | 32.00 | 139,092 | +0.00(+0.00%) |
Apr 01, 2020 | 31.66 | 32.85 | 31.66 | 32.00 | 83,702 | -0.65(-1.99%) |
Mar 31, 2020 | 33.25 | 33.73 | 32.09 | 32.65 | 70,743 | -0.60(-1.80%) |
Mar 30, 2020 | 33.01 | 33.77 | 32.75 | 33.25 | 41,525 | +1.19(+3.71%) |
Mar 27, 2020 | 33.80 | 33.80 | 31.71 | 32.06 | 71,800 | -2.49(-7.21%) |
Mar 26, 2020 | 32.50 | 34.68 | 32.24 | 34.55 | 96,172 | +2.78(+8.75%) |
Mar 25, 2020 | 31.39 | 33.44 | 31.20 | 31.77 | 69,931 | -0.16(-0.50%) |
Mar 24, 2020 | 29.99 | 32.25 | 29.99 | 31.93 | 97,226 | +3.03(+10.48%) |
Mar 23, 2020 | 28.05 | 29.50 | 27.42 | 28.90 | 149,019 | +0.36(+1.26%) |
Mar 20, 2020 | 28.42 | 31.39 | 28.13 | 28.54 | 92,300 | +0.48(+1.71%) |
Mar 19, 2020 | 26.80 | 29.45 | 26.76 | 28.06 | 112,360 | +1.24(+4.62%) |
Mar 18, 2020 | 28.36 | 29.30 | 25.70 | 26.82 | 105,313 | -3.77(-12.32%) |
Mar 17, 2020 | 28.04 | 31.22 | 27.26 | 30.59 | 297,957 | +1.88(+6.55%) |
Mar 16, 2020 | 28.84 | 30.20 | 27.50 | 28.71 | 103,987 | -3.77(-11.61%) |
Mar 13, 2020 | 32.12 | 33.08 | 30.20 | 32.48 | 64,400 | +2.24(+7.41%) |
Mar 12, 2020 | 31.09 | 32.60 | 30.00 | 30.24 | 152,615 | -2.90(-8.75%) |
Mar 11, 2020 | 33.86 | 34.57 | 32.70 | 33.14 | 110,756 | -1.53(-4.41%) |
Mar 10, 2020 | 34.76 | 34.80 | 33.95 | 34.67 | 180,060 | +2.17(+6.68%) |
Mar 09, 2020 | 30.38 | 33.84 | 30.07 | 32.50 | 313,863 | -4.01(-10.98%) |
Mar 06, 2020 | 35.76 | 36.59 | 35.71 | 36.51 | 213,600 | -0.08(-0.22%) |
Mar 05, 2020 | 36.19 | 36.69 | 35.73 | 36.59 | 127,821 | -0.67(-1.80%) |
Mar 04, 2020 | 36.61 | 37.31 | 35.93 | 37.26 | 77,331 | +0.85(+2.33%) |
Mar 03, 2020 | 35.94 | 36.86 | 35.63 | 36.41 | 335,121 | +0.61(+1.70%) |