Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.25 | 43.52 | 41.87 | 42.87 | 140,812 | -1.31(-2.97%) |
May 28, 2020 | 46.94 | 46.94 | 44.06 | 44.18 | 109,535 | -2.07(-4.48%) |
May 27, 2020 | 45.73 | 46.72 | 45.46 | 46.25 | 233,446 | +1.45(+3.25%) |
May 26, 2020 | 44.36 | 44.98 | 43.58 | 44.80 | 161,279 | +2.42(+5.72%) |
May 22, 2020 | 43.50 | 43.50 | 41.87 | 42.37 | 91,911 | -0.91(-2.11%) |
May 21, 2020 | 43.59 | 44.31 | 43.16 | 43.29 | 111,071 | -0.52(-1.19%) |
May 20, 2020 | 42.45 | 44.12 | 42.27 | 43.81 | 125,858 | +2.42(+5.84%) |
May 19, 2020 | 42.60 | 43.05 | 41.31 | 41.39 | 151,347 | -1.44(-3.35%) |
May 18, 2020 | 41.73 | 43.32 | 41.23 | 42.83 | 231,810 | +3.22(+8.14%) |
May 15, 2020 | 38.60 | 40.11 | 37.95 | 39.61 | 136,921 | +1.23(+3.20%) |
May 14, 2020 | 36.74 | 38.65 | 35.69 | 38.38 | 143,150 | +0.81(+2.15%) |
May 13, 2020 | 38.46 | 38.48 | 36.83 | 37.57 | 129,568 | -1.24(-3.19%) |
May 12, 2020 | 41.39 | 41.39 | 38.81 | 38.81 | 154,891 | -2.59(-6.25%) |
May 11, 2020 | 42.26 | 42.41 | 41.39 | 41.39 | 122,446 | -1.85(-4.29%) |
May 08, 2020 | 42.09 | 43.30 | 41.69 | 43.25 | 117,781 | +2.31(+5.64%) |
May 07, 2020 | 40.93 | 41.03 | 39.43 | 40.94 | 205,096 | +0.90(+2.26%) |
May 06, 2020 | 41.34 | 42.17 | 39.09 | 40.03 | 125,499 | -0.40(-0.99%) |
May 05, 2020 | 46.18 | 46.59 | 40.31 | 40.43 | 170,819 | -1.58(-3.76%) |
May 04, 2020 | 40.96 | 42.01 | 40.14 | 42.01 | 138,555 | +0.29(+0.68%) |
May 01, 2020 | 42.32 | 42.79 | 40.20 | 41.73 | 131,557 | -1.40(-3.24%) |
Apr 30, 2020 | 44.06 | 44.06 | 42.50 | 43.12 | 158,569 | -2.28(-5.03%) |
Apr 29, 2020 | 44.66 | 47.06 | 43.91 | 45.41 | 189,240 | +2.27(+5.27%) |
Apr 28, 2020 | 43.22 | 44.80 | 42.91 | 43.13 | 180,802 | +1.48(+3.56%) |
Apr 27, 2020 | 39.32 | 42.05 | 39.32 | 41.65 | 117,088 | +2.68(+6.88%) |
Apr 24, 2020 | 38.06 | 39.28 | 37.85 | 38.97 | 119,674 | +1.17(+3.09%) |
Apr 23, 2020 | 37.54 | 39.06 | 37.54 | 37.80 | 79,520 | +0.30(+0.81%) |
Apr 22, 2020 | 37.80 | 37.84 | 36.98 | 37.49 | 80,820 | +0.53(+1.44%) |
Apr 21, 2020 | 36.13 | 37.16 | 35.63 | 36.96 | 90,167 | -0.59(-1.57%) |
Apr 20, 2020 | 37.04 | 38.44 | 36.19 | 37.55 | 101,481 | -0.73(-1.91%) |
Apr 17, 2020 | 36.81 | 38.71 | 36.81 | 38.28 | 155,009 | +2.14(+5.92%) |
Apr 16, 2020 | 36.94 | 37.43 | 35.12 | 36.14 | 111,024 | -0.62(-1.68%) |
Apr 15, 2020 | 38.13 | 38.60 | 35.43 | 36.76 | 123,778 | -2.77(-7.00%) |
Apr 14, 2020 | 39.77 | 39.93 | 38.65 | 39.53 | 118,920 | +0.82(+2.11%) |
Apr 13, 2020 | 40.47 | 40.66 | 37.96 | 38.71 | 73,453 | -2.25(-5.50%) |
Apr 09, 2020 | 40.66 | 41.42 | 39.62 | 40.97 | 120,515 | +1.63(+4.13%) |
Apr 08, 2020 | 39.20 | 39.80 | 37.56 | 39.34 | 96,452 | +1.06(+2.76%) |
Apr 07, 2020 | 40.57 | 41.81 | 37.76 | 38.28 | 132,589 | -0.59(-1.52%) |
Apr 06, 2020 | 36.13 | 38.94 | 36.13 | 38.87 | 120,812 | +4.36(+12.62%) |
Apr 03, 2020 | 35.94 | 36.29 | 32.46 | 34.52 | 145,018 | -2.12(-5.79%) |
Apr 02, 2020 | 35.85 | 39.10 | 35.22 | 36.64 | 123,953 | -0.17(-0.47%) |
Apr 01, 2020 | 35.85 | 37.29 | 35.18 | 36.81 | 140,600 | -0.83(-2.20%) |
Mar 31, 2020 | 38.64 | 39.52 | 36.46 | 37.64 | 156,499 | -1.33(-3.42%) |
Mar 30, 2020 | 36.31 | 39.16 | 35.55 | 38.97 | 109,060 | +2.59(+7.11%) |
Mar 27, 2020 | 38.27 | 39.23 | 36.13 | 36.38 | 187,293 | -3.90(-9.68%) |
Mar 26, 2020 | 35.46 | 40.32 | 34.76 | 40.28 | 195,188 | +5.33(+15.23%) |
Mar 25, 2020 | 35.99 | 37.27 | 34.49 | 34.96 | 236,469 | -0.92(-2.57%) |
Mar 24, 2020 | 33.10 | 36.05 | 32.23 | 35.88 | 212,660 | +4.70(+15.07%) |
Mar 23, 2020 | 29.86 | 31.68 | 28.79 | 31.18 | 133,010 | +1.50(+5.06%) |
Mar 20, 2020 | 30.78 | 32.22 | 29.39 | 29.68 | 282,675 | -0.78(-2.56%) |
Mar 19, 2020 | 30.43 | 32.82 | 28.57 | 30.46 | 201,287 | -0.52(-1.69%) |
Mar 18, 2020 | 35.76 | 37.73 | 30.95 | 30.98 | 129,214 | -8.33(-21.19%) |
Mar 17, 2020 | 38.29 | 39.32 | 35.74 | 39.31 | 229,572 | +1.68(+4.47%) |
Mar 16, 2020 | 40.37 | 45.00 | 37.09 | 37.63 | 188,811 | -7.19(-16.04%) |
Mar 13, 2020 | 40.92 | 44.82 | 38.24 | 44.82 | 183,928 | +6.29(+16.34%) |
Mar 12, 2020 | 38.38 | 40.72 | 37.95 | 38.52 | 169,712 | -5.09(-11.67%) |
Mar 11, 2020 | 45.25 | 45.25 | 42.77 | 43.61 | 134,002 | -3.24(-6.92%) |
Mar 10, 2020 | 45.22 | 47.03 | 44.71 | 46.85 | 144,775 | +2.86(+6.51%) |
Mar 09, 2020 | 44.46 | 44.75 | 43.05 | 43.99 | 131,385 | -3.91(-8.16%) |
Mar 06, 2020 | 47.04 | 48.57 | 46.10 | 47.90 | 100,429 | -0.06(-0.12%) |
Mar 05, 2020 | 49.99 | 50.24 | 47.46 | 47.95 | 120,050 | -3.52(-6.84%) |
Mar 04, 2020 | 50.55 | 51.80 | 49.54 | 51.47 | 79,685 | +1.82(+3.66%) |
Mar 03, 2020 | 52.98 | 53.84 | 49.45 | 49.66 | 135,748 | -3.28(-6.20%) |