Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 48.17 | 50.65 | 48.05 | 50.43 | 977,800 | +2.42(+5.04%) |
May 28, 2020 | 48.50 | 50.58 | 47.44 | 48.01 | 884,033 | -0.57(-1.17%) |
May 27, 2020 | 48.06 | 48.79 | 46.41 | 48.58 | 956,781 | +1.43(+3.03%) |
May 26, 2020 | 48.42 | 49.08 | 46.28 | 47.15 | 1,661,824 | -1.02(-2.12%) |
May 22, 2020 | 42.63 | 49.08 | 42.00 | 48.17 | 2,605,400 | +9.42(+24.31%) |
May 21, 2020 | 38.72 | 39.68 | 38.38 | 38.75 | 814,959 | -0.14(-0.36%) |
May 20, 2020 | 38.21 | 39.10 | 37.92 | 38.89 | 573,748 | +1.07(+2.83%) |
May 19, 2020 | 38.77 | 39.52 | 37.78 | 37.82 | 533,370 | -1.21(-3.10%) |
May 18, 2020 | 38.75 | 40.11 | 38.50 | 39.03 | 624,227 | +1.14(+3.01%) |
May 15, 2020 | 36.66 | 38.02 | 36.66 | 37.89 | 565,100 | +0.85(+2.29%) |
May 14, 2020 | 35.46 | 37.08 | 35.30 | 37.04 | 546,204 | +0.79(+2.18%) |
May 13, 2020 | 36.20 | 36.35 | 35.01 | 36.25 | 629,827 | -0.31(-0.85%) |
May 12, 2020 | 37.29 | 37.84 | 36.47 | 36.56 | 600,734 | -0.65(-1.75%) |
May 11, 2020 | 37.39 | 37.66 | 36.60 | 37.21 | 801,915 | -0.74(-1.95%) |
May 08, 2020 | 38.71 | 38.99 | 36.56 | 37.95 | 970,400 | -0.22(-0.58%) |
May 07, 2020 | 37.84 | 38.53 | 37.78 | 38.17 | 354,403 | +1.07(+2.88%) |
May 06, 2020 | 36.87 | 37.88 | 36.84 | 37.10 | 349,250 | +0.22(+0.60%) |
May 05, 2020 | 38.10 | 38.19 | 36.64 | 36.88 | 453,866 | +0.65(+1.79%) |
May 04, 2020 | 35.98 | 36.80 | 35.85 | 36.23 | 464,601 | -0.50(-1.36%) |
May 01, 2020 | 37.17 | 37.39 | 35.97 | 36.73 | 513,700 | -1.13(-2.98%) |
Apr 30, 2020 | 37.34 | 38.55 | 36.87 | 37.86 | 719,985 | -0.23(-0.60%) |
Apr 29, 2020 | 36.82 | 38.51 | 35.71 | 38.09 | 943,799 | +3.03(+8.64%) |
Apr 28, 2020 | 35.85 | 36.09 | 35.05 | 35.06 | 621,458 | -0.77(-2.15%) |
Apr 27, 2020 | 34.67 | 36.31 | 34.49 | 35.83 | 456,308 | +1.68(+4.92%) |
Apr 24, 2020 | 33.79 | 34.54 | 33.73 | 34.15 | 531,200 | +0.49(+1.46%) |
Apr 23, 2020 | 33.47 | 34.00 | 33.25 | 33.66 | 607,250 | +0.59(+1.78%) |
Apr 22, 2020 | 32.42 | 33.26 | 32.06 | 33.07 | 439,209 | +1.55(+4.92%) |
Apr 21, 2020 | 31.85 | 32.09 | 31.00 | 31.52 | 446,815 | -1.11(-3.40%) |
Apr 20, 2020 | 32.43 | 33.49 | 31.95 | 32.63 | 765,657 | -0.02(-0.06%) |
Apr 17, 2020 | 32.58 | 33.54 | 32.33 | 32.65 | 678,300 | +0.99(+3.13%) |
Apr 16, 2020 | 32.39 | 32.47 | 31.12 | 31.66 | 567,609 | -0.58(-1.80%) |
Apr 15, 2020 | 32.73 | 33.13 | 32.10 | 32.24 | 412,980 | -1.90(-5.57%) |
Apr 14, 2020 | 33.63 | 34.37 | 33.36 | 34.14 | 488,125 | +1.72(+5.31%) |
Apr 13, 2020 | 32.55 | 32.85 | 31.70 | 32.42 | 395,889 | -0.38(-1.16%) |
Apr 09, 2020 | 32.83 | 33.44 | 32.24 | 32.80 | 815,300 | +0.80(+2.50%) |
Apr 08, 2020 | 31.07 | 32.34 | 30.60 | 32.00 | 731,023 | +1.35(+4.40%) |
Apr 07, 2020 | 31.53 | 31.64 | 30.00 | 30.65 | 1,037,358 | +0.15(+0.49%) |
Apr 06, 2020 | 29.92 | 30.65 | 28.87 | 30.50 | 997,603 | +1.95(+6.83%) |
Apr 03, 2020 | 28.11 | 29.65 | 27.91 | 28.55 | 688,700 | +0.09(+0.32%) |
Apr 02, 2020 | 27.78 | 29.90 | 27.33 | 28.46 | 918,913 | +0.59(+2.12%) |
Apr 01, 2020 | 31.31 | 31.94 | 27.61 | 27.87 | 1,131,515 | -5.05(-15.34%) |
Mar 31, 2020 | 32.69 | 33.40 | 32.17 | 32.92 | 685,609 | -0.09(-0.27%) |
Mar 30, 2020 | 32.76 | 33.51 | 32.16 | 33.01 | 678,016 | +0.18(+0.55%) |
Mar 27, 2020 | 31.60 | 33.74 | 31.03 | 32.83 | 775,000 | -0.23(-0.70%) |
Mar 26, 2020 | 31.12 | 33.16 | 31.12 | 33.06 | 756,204 | +2.51(+8.22%) |
Mar 25, 2020 | 29.28 | 31.90 | 28.71 | 30.55 | 862,744 | +1.30(+4.44%) |
Mar 24, 2020 | 28.16 | 29.74 | 27.61 | 29.25 | 1,431,018 | +1.58(+5.71%) |
Mar 23, 2020 | 28.94 | 29.41 | 25.75 | 27.67 | 1,211,800 | -0.81(-2.84%) |
Mar 20, 2020 | 28.39 | 29.31 | 27.12 | 28.48 | 1,703,600 | +0.26(+0.92%) |
Mar 19, 2020 | 27.38 | 29.74 | 27.09 | 28.22 | 977,058 | +0.69(+2.51%) |
Mar 18, 2020 | 27.52 | 27.96 | 25.44 | 27.53 | 936,203 | -1.89(-6.42%) |
Mar 17, 2020 | 26.60 | 29.55 | 25.38 | 29.42 | 876,554 | +3.21(+12.25%) |
Mar 16, 2020 | 26.77 | 27.90 | 26.10 | 26.21 | 919,700 | -2.86(-9.84%) |
Mar 13, 2020 | 27.97 | 29.13 | 27.24 | 29.07 | 859,900 | +2.61(+9.86%) |
Mar 12, 2020 | 26.66 | 28.44 | 23.44 | 26.46 | 1,391,414 | -2.84(-9.69%) |
Mar 11, 2020 | 31.25 | 31.65 | 28.59 | 29.30 | 1,132,510 | -2.66(-8.32%) |
Mar 10, 2020 | 33.16 | 33.16 | 29.60 | 31.96 | 1,251,114 | -0.18(-0.56%) |
Mar 09, 2020 | 32.50 | 33.37 | 31.46 | 32.14 | 999,140 | -2.42(-7.00%) |
Mar 06, 2020 | 34.16 | 35.26 | 33.46 | 34.56 | 805,100 | -0.34(-0.97%) |
Mar 05, 2020 | 34.83 | 35.24 | 34.08 | 34.90 | 948,444 | -0.87(-2.43%) |
Mar 04, 2020 | 36.67 | 36.71 | 35.29 | 35.77 | 597,525 | -0.63(-1.73%) |
Mar 03, 2020 | 37.58 | 38.31 | 35.85 | 36.40 | 880,109 | -1.21(-3.22%) |