Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 41.36 | 42.38 | 40.28 | 40.99 | 1,016,411 | -0.87(-2.08%) |
May 28, 2020 | 43.22 | 43.56 | 41.14 | 41.86 | 1,040,932 | -1.50(-3.45%) |
May 27, 2020 | 45.33 | 45.55 | 40.99 | 43.36 | 934,988 | +0.72(+1.69%) |
May 26, 2020 | 40.99 | 43.33 | 40.53 | 42.64 | 1,322,497 | +4.05(+10.49%) |
May 22, 2020 | 38.76 | 39.04 | 37.62 | 38.59 | 453,212 | +0.28(+0.73%) |
May 21, 2020 | 38.96 | 39.48 | 37.88 | 38.31 | 625,114 | -0.38(-0.99%) |
May 20, 2020 | 38.93 | 39.20 | 38.08 | 38.70 | 744,354 | +0.62(+1.62%) |
May 19, 2020 | 39.87 | 40.30 | 37.97 | 38.08 | 534,514 | -1.36(-3.46%) |
May 18, 2020 | 37.68 | 39.60 | 37.24 | 39.44 | 854,889 | +3.83(+10.76%) |
May 15, 2020 | 35.78 | 36.69 | 35.00 | 35.61 | 495,580 | -0.85(-2.33%) |
May 14, 2020 | 33.65 | 36.81 | 32.86 | 36.46 | 832,298 | +1.79(+5.18%) |
May 13, 2020 | 37.73 | 37.73 | 33.69 | 34.67 | 1,519,700 | -3.33(-8.76%) |
May 12, 2020 | 40.11 | 40.46 | 37.87 | 37.99 | 651,184 | -1.84(-4.62%) |
May 11, 2020 | 40.65 | 40.93 | 39.14 | 39.84 | 706,130 | -0.88(-2.16%) |
May 08, 2020 | 40.23 | 42.48 | 40.13 | 40.71 | 1,313,310 | +1.24(+3.15%) |
May 07, 2020 | 37.30 | 39.87 | 36.88 | 39.47 | 1,467,536 | +2.13(+5.71%) |
May 06, 2020 | 39.04 | 39.80 | 35.61 | 37.34 | 1,448,576 | -1.49(-3.83%) |
May 05, 2020 | 41.68 | 42.70 | 38.46 | 38.83 | 714,780 | -2.82(-6.78%) |
May 04, 2020 | 37.85 | 41.85 | 37.18 | 41.65 | 2,279,768 | +1.83(+4.60%) |
May 01, 2020 | 39.97 | 40.61 | 37.40 | 39.82 | 1,690,987 | -1.50(-3.64%) |
Apr 30, 2020 | 42.14 | 42.18 | 39.10 | 41.32 | 1,560,788 | -1.03(-2.43%) |
Apr 29, 2020 | 43.62 | 44.40 | 41.01 | 42.35 | 2,939,175 | +0.55(+1.32%) |
Apr 28, 2020 | 39.26 | 42.04 | 38.98 | 41.80 | 3,860,727 | +3.17(+8.20%) |
Apr 27, 2020 | 42.84 | 42.90 | 37.87 | 38.63 | 6,490,469 | -8.25(-17.60%) |
Apr 24, 2020 | 47.67 | 48.49 | 45.80 | 46.88 | 609,204 | -0.86(-1.80%) |
Apr 23, 2020 | 47.65 | 48.60 | 46.89 | 47.74 | 497,475 | +0.95(+2.04%) |
Apr 22, 2020 | 47.29 | 47.75 | 45.72 | 46.79 | 703,023 | +0.71(+1.54%) |
Apr 21, 2020 | 44.57 | 47.07 | 44.38 | 46.08 | 1,056,614 | +0.50(+1.09%) |
Apr 20, 2020 | 45.04 | 46.41 | 44.03 | 45.58 | 1,467,859 | -0.99(-2.13%) |
Apr 17, 2020 | 43.32 | 46.74 | 42.57 | 46.57 | 928,572 | +5.33(+12.92%) |
Apr 16, 2020 | 42.71 | 43.11 | 39.82 | 41.25 | 708,371 | -1.44(-3.37%) |
Apr 15, 2020 | 41.62 | 43.76 | 41.18 | 42.69 | 654,925 | +0.08(+0.20%) |
Apr 14, 2020 | 40.75 | 43.87 | 40.75 | 42.60 | 1,543,405 | +3.50(+8.94%) |
Apr 13, 2020 | 42.99 | 43.06 | 37.39 | 39.11 | 493,945 | -3.42(-8.04%) |
Apr 09, 2020 | 42.06 | 43.92 | 40.83 | 42.53 | 940,983 | +3.22(+8.20%) |
Apr 08, 2020 | 37.50 | 39.76 | 36.83 | 39.30 | 580,822 | +2.62(+7.13%) |
Apr 07, 2020 | 38.11 | 40.62 | 35.59 | 36.69 | 689,062 | +2.04(+5.88%) |
Apr 06, 2020 | 35.43 | 36.10 | 32.44 | 34.65 | 864,258 | +1.79(+5.43%) |
Apr 03, 2020 | 35.56 | 35.89 | 31.86 | 32.86 | 511,950 | -2.02(-5.79%) |
Apr 02, 2020 | 35.28 | 36.03 | 34.06 | 34.88 | 563,843 | -0.80(-2.25%) |
Apr 01, 2020 | 39.82 | 40.69 | 35.12 | 35.69 | 770,391 | -6.65(-15.70%) |
Mar 31, 2020 | 42.00 | 44.09 | 41.43 | 42.33 | 618,486 | +0.55(+1.32%) |
Mar 30, 2020 | 40.67 | 42.02 | 37.65 | 41.78 | 624,515 | +0.43(+1.04%) |
Mar 27, 2020 | 42.06 | 44.46 | 40.84 | 41.35 | 760,810 | -2.24(-5.15%) |
Mar 26, 2020 | 44.11 | 47.62 | 42.76 | 43.59 | 1,194,466 | -0.18(-0.41%) |
Mar 25, 2020 | 39.81 | 45.68 | 36.67 | 43.77 | 807,030 | +6.11(+16.23%) |
Mar 24, 2020 | 35.82 | 43.52 | 35.29 | 37.66 | 971,472 | +4.08(+12.17%) |
Mar 23, 2020 | 29.61 | 35.05 | 26.36 | 33.57 | 1,155,307 | +4.59(+15.83%) |
Mar 20, 2020 | 30.85 | 41.17 | 28.27 | 28.98 | 1,477,434 | -1.13(-3.76%) |
Mar 19, 2020 | 25.80 | 33.23 | 22.43 | 30.11 | 1,323,656 | +4.27(+16.53%) |
Mar 18, 2020 | 33.52 | 34.05 | 24.30 | 25.84 | 1,328,526 | -10.58(-29.05%) |
Mar 17, 2020 | 45.25 | 45.69 | 32.75 | 36.42 | 1,375,425 | -8.42(-18.78%) |
Mar 16, 2020 | 47.12 | 48.00 | 42.54 | 44.84 | 1,121,676 | -10.15(-18.46%) |
Mar 13, 2020 | 52.38 | 55.03 | 47.70 | 55.00 | 1,078,145 | +8.46(+18.18%) |
Mar 12, 2020 | 51.87 | 52.18 | 45.59 | 46.54 | 990,455 | -13.18(-22.07%) |
Mar 11, 2020 | 65.17 | 65.66 | 59.27 | 59.72 | 712,851 | -7.69(-11.41%) |
Mar 10, 2020 | 68.37 | 68.47 | 64.49 | 67.41 | 1,034,768 | +1.11(+1.68%) |
Mar 09, 2020 | 68.32 | 69.45 | 66.09 | 66.30 | 643,255 | -6.47(-8.89%) |
Mar 06, 2020 | 71.89 | 74.79 | 70.55 | 72.76 | 684,847 | -1.59(-2.14%) |
Mar 05, 2020 | 76.92 | 76.92 | 73.86 | 74.35 | 756,458 | -4.99(-6.29%) |
Mar 04, 2020 | 79.09 | 79.45 | 76.11 | 79.34 | 329,854 | +1.58(+2.03%) |
Mar 03, 2020 | 81.35 | 83.53 | 77.05 | 77.76 | 621,130 | -3.21(-3.96%) |