Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.13 | 44.63 | 43.02 | 44.54 | 425,700 | +0.98(+2.25%) |
May 28, 2020 | 43.64 | 44.69 | 43.39 | 43.56 | 337,191 | +0.25(+0.58%) |
May 27, 2020 | 42.79 | 43.41 | 41.09 | 43.31 | 301,887 | +1.06(+2.51%) |
May 26, 2020 | 43.35 | 43.49 | 41.37 | 42.25 | 254,896 | +0.01(+0.02%) |
May 22, 2020 | 41.51 | 42.49 | 40.93 | 42.24 | 383,000 | +0.80(+1.93%) |
May 21, 2020 | 41.75 | 41.93 | 40.24 | 41.44 | 256,784 | -0.03(-0.07%) |
May 20, 2020 | 41.07 | 41.72 | 40.60 | 41.47 | 634,225 | +1.04(+2.57%) |
May 19, 2020 | 40.79 | 41.45 | 40.10 | 40.43 | 370,183 | -0.69(-1.68%) |
May 18, 2020 | 41.92 | 42.47 | 40.56 | 41.12 | 300,803 | +0.54(+1.33%) |
May 15, 2020 | 40.27 | 41.34 | 39.93 | 40.58 | 422,600 | +0.20(+0.50%) |
May 14, 2020 | 38.47 | 40.44 | 38.28 | 40.38 | 464,323 | +1.20(+3.06%) |
May 13, 2020 | 39.78 | 40.21 | 38.35 | 39.18 | 387,927 | -0.94(-2.34%) |
May 12, 2020 | 42.41 | 42.54 | 39.90 | 40.12 | 382,376 | -2.34(-5.51%) |
May 11, 2020 | 41.69 | 42.88 | 41.48 | 42.46 | 497,696 | +0.11(+0.26%) |
May 08, 2020 | 41.17 | 42.40 | 40.49 | 42.35 | 382,700 | +1.57(+3.85%) |
May 07, 2020 | 40.40 | 41.25 | 40.17 | 40.78 | 514,049 | +1.03(+2.59%) |
May 06, 2020 | 38.15 | 40.56 | 38.15 | 39.75 | 482,165 | +1.76(+4.63%) |
May 05, 2020 | 38.39 | 38.74 | 37.74 | 37.99 | 389,547 | +0.26(+0.69%) |
May 04, 2020 | 35.16 | 37.75 | 34.63 | 37.73 | 612,435 | +1.84(+5.13%) |
May 01, 2020 | 37.88 | 38.65 | 35.56 | 35.89 | 490,600 | -2.46(-6.41%) |
Apr 30, 2020 | 36.77 | 38.40 | 36.01 | 38.35 | 690,127 | +0.97(+2.59%) |
Apr 29, 2020 | 36.77 | 37.87 | 36.29 | 37.38 | 692,608 | +1.43(+3.98%) |
Apr 28, 2020 | 35.51 | 36.28 | 34.37 | 35.95 | 469,663 | +1.13(+3.25%) |
Apr 27, 2020 | 34.54 | 35.83 | 34.49 | 34.82 | 371,531 | +0.69(+2.02%) |
Apr 24, 2020 | 33.29 | 34.44 | 32.97 | 34.13 | 485,600 | +0.81(+2.43%) |
Apr 23, 2020 | 32.41 | 34.10 | 32.30 | 33.32 | 733,119 | +1.14(+3.54%) |
Apr 22, 2020 | 32.72 | 32.81 | 32.00 | 32.18 | 275,357 | +0.15(+0.47%) |
Apr 21, 2020 | 32.97 | 33.38 | 31.62 | 32.03 | 218,619 | -1.55(-4.62%) |
Apr 20, 2020 | 32.57 | 34.24 | 32.57 | 33.58 | 539,044 | +0.07(+0.21%) |
Apr 17, 2020 | 33.00 | 33.86 | 32.69 | 33.51 | 631,800 | +1.23(+3.81%) |
Apr 16, 2020 | 32.77 | 33.88 | 32.14 | 32.28 | 369,190 | -0.23(-0.71%) |
Apr 15, 2020 | 31.81 | 33.03 | 31.46 | 32.51 | 742,705 | -0.47(-1.43%) |
Apr 14, 2020 | 33.56 | 34.03 | 32.64 | 32.98 | 834,364 | +0.52(+1.60%) |
Apr 13, 2020 | 33.71 | 34.30 | 31.97 | 32.46 | 684,376 | -2.08(-6.02%) |
Apr 09, 2020 | 35.24 | 36.03 | 34.00 | 34.54 | 349,000 | -0.20(-0.58%) |
Apr 08, 2020 | 33.56 | 35.31 | 33.26 | 34.74 | 308,648 | +1.79(+5.43%) |
Apr 07, 2020 | 33.96 | 34.40 | 32.52 | 32.95 | 310,429 | -0.13(-0.39%) |
Apr 06, 2020 | 32.09 | 33.25 | 32.09 | 33.08 | 225,802 | +2.25(+7.30%) |
Apr 03, 2020 | 30.74 | 31.26 | 29.87 | 30.83 | 274,600 | -0.23(-0.74%) |
Apr 02, 2020 | 30.55 | 31.73 | 30.06 | 31.06 | 364,065 | +0.14(+0.45%) |
Apr 01, 2020 | 30.97 | 32.24 | 30.10 | 30.92 | 451,220 | -1.41(-4.36%) |
Mar 31, 2020 | 33.97 | 34.59 | 31.79 | 32.33 | 759,409 | -1.84(-5.38%) |
Mar 30, 2020 | 35.50 | 36.03 | 33.03 | 34.17 | 353,420 | -1.14(-3.23%) |
Mar 27, 2020 | 34.37 | 36.43 | 34.10 | 35.31 | 477,500 | -0.18(-0.51%) |
Mar 26, 2020 | 33.78 | 36.38 | 33.49 | 35.49 | 411,701 | +1.99(+5.94%) |
Mar 25, 2020 | 34.90 | 36.14 | 33.16 | 33.50 | 694,446 | -1.41(-4.04%) |
Mar 24, 2020 | 33.23 | 36.34 | 33.02 | 34.91 | 822,170 | +3.57(+11.39%) |
Mar 23, 2020 | 29.40 | 33.20 | 28.65 | 31.34 | 433,047 | +2.00(+6.82%) |
Mar 20, 2020 | 30.07 | 31.71 | 27.29 | 29.34 | 611,500 | -0.26(-0.88%) |
Mar 19, 2020 | 24.68 | 30.49 | 23.19 | 29.60 | 837,677 | +4.78(+19.26%) |
Mar 18, 2020 | 23.60 | 25.23 | 22.01 | 24.82 | 882,469 | -0.49(-1.94%) |
Mar 17, 2020 | 26.00 | 27.26 | 24.11 | 25.31 | 1,156,556 | -0.35(-1.36%) |
Mar 16, 2020 | 26.00 | 26.41 | 24.32 | 25.66 | 726,875 | -4.14(-13.89%) |
Mar 13, 2020 | 31.72 | 32.59 | 28.59 | 29.80 | 590,800 | -0.53(-1.75%) |
Mar 12, 2020 | 32.20 | 32.50 | 30.10 | 30.33 | 575,291 | -3.56(-10.50%) |
Mar 11, 2020 | 35.50 | 35.55 | 32.98 | 33.89 | 573,881 | -2.45(-6.74%) |
Mar 10, 2020 | 37.99 | 38.17 | 35.60 | 36.34 | 568,621 | -0.71(-1.92%) |
Mar 09, 2020 | 39.24 | 39.24 | 36.86 | 37.05 | 354,097 | -4.11(-9.99%) |
Mar 06, 2020 | 42.79 | 43.02 | 39.99 | 41.16 | 484,800 | -2.74(-6.24%) |
Mar 05, 2020 | 42.95 | 43.94 | 42.84 | 43.90 | 388,288 | +0.04(+0.09%) |
Mar 04, 2020 | 42.87 | 43.90 | 42.01 | 43.86 | 552,082 | +1.78(+4.23%) |
Mar 03, 2020 | 42.62 | 43.13 | 41.35 | 42.08 | 632,380 | -0.48(-1.13%) |