Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 47.11 | 47.41 | 46.51 | 47.41 | 4,500 | +0.90(+1.94%) |
May 28, 2020 | 45.98 | 46.67 | 45.98 | 46.51 | 2,956 | +0.83(+1.82%) |
May 27, 2020 | 44.97 | 46.02 | 44.97 | 45.68 | 9,565 | -0.48(-1.04%) |
May 26, 2020 | 47.14 | 47.21 | 46.16 | 46.16 | 9,622 | +0.22(+0.47%) |
May 22, 2020 | 46.17 | 46.52 | 45.82 | 45.94 | 2,900 | -0.06(-0.13%) |
May 21, 2020 | 45.90 | 46.27 | 45.90 | 46.00 | 3,270 | +0.58(+1.28%) |
May 20, 2020 | 44.85 | 45.85 | 44.85 | 45.42 | 6,736 | +0.88(+1.98%) |
May 19, 2020 | 44.32 | 45.02 | 44.32 | 44.54 | 16,183 | +0.26(+0.58%) |
May 18, 2020 | 43.44 | 44.58 | 43.44 | 44.28 | 12,426 | +1.73(+4.06%) |
May 15, 2020 | 42.08 | 42.74 | 42.08 | 42.56 | 213,800 | +0.38(+0.91%) |
May 14, 2020 | 41.48 | 42.17 | 41.48 | 42.17 | 4,493 | -0.93(-2.16%) |
May 13, 2020 | 43.16 | 43.44 | 42.42 | 43.11 | 17,180 | +1.19(+2.83%) |
May 12, 2020 | 42.34 | 42.71 | 41.92 | 41.92 | 7,685 | -2.66(-5.97%) |
May 11, 2020 | 44.50 | 45.24 | 43.77 | 44.58 | 8,468 | +0.15(+0.34%) |
May 08, 2020 | 45.13 | 45.36 | 44.18 | 44.43 | 3,600 | +1.48(+3.45%) |
May 07, 2020 | 42.34 | 42.95 | 41.70 | 42.95 | 7,060 | +0.60(+1.42%) |
May 06, 2020 | 42.29 | 42.35 | 41.77 | 42.35 | 12,663 | +0.26(+0.61%) |
May 05, 2020 | 42.15 | 42.44 | 41.96 | 42.09 | 4,047 | +0.70(+1.70%) |
May 04, 2020 | 41.45 | 41.77 | 41.04 | 41.39 | 6,412 | -0.48(-1.15%) |
May 01, 2020 | 41.95 | 43.31 | 41.46 | 41.87 | 8,600 | -0.74(-1.74%) |
Apr 30, 2020 | 41.91 | 42.61 | 41.88 | 42.61 | 27,290 | +1.14(+2.74%) |
Apr 29, 2020 | 41.49 | 41.97 | 41.47 | 41.47 | 95,833 | +0.30(+0.74%) |
Apr 28, 2020 | 41.73 | 41.80 | 41.17 | 41.17 | 20,791 | +0.02(+0.05%) |
Apr 27, 2020 | 41.40 | 41.48 | 41.12 | 41.15 | 18,419 | +0.54(+1.33%) |
Apr 24, 2020 | 41.07 | 41.27 | 40.59 | 40.61 | 12,500 | -0.44(-1.07%) |
Apr 23, 2020 | 41.29 | 41.74 | 40.62 | 41.05 | 21,979 | -0.73(-1.75%) |
Apr 22, 2020 | 40.77 | 41.78 | 40.77 | 41.78 | 7,137 | +1.48(+3.66%) |
Apr 21, 2020 | 39.82 | 40.49 | 39.82 | 40.30 | 22,492 | -0.47(-1.14%) |
Apr 20, 2020 | 40.35 | 40.90 | 40.23 | 40.77 | 12,900 | -1.08(-2.58%) |
Apr 17, 2020 | 41.38 | 41.85 | 40.97 | 41.85 | 208,700 | +0.56(+1.36%) |
Apr 16, 2020 | 40.94 | 41.34 | 40.82 | 41.29 | 204,289 | +0.55(+1.35%) |
Apr 15, 2020 | 40.41 | 40.82 | 40.14 | 40.74 | 18,915 | -0.38(-0.92%) |
Apr 14, 2020 | 40.89 | 41.12 | 40.55 | 41.12 | 30,266 | +0.22(+0.54%) |
Apr 13, 2020 | 40.11 | 42.35 | 40.11 | 40.90 | 12,173 | -0.59(-1.43%) |
Apr 09, 2020 | 40.27 | 41.75 | 40.27 | 41.49 | 199,900 | +1.86(+4.70%) |
Apr 08, 2020 | 39.08 | 39.65 | 38.78 | 39.63 | 28,079 | +0.59(+1.52%) |
Apr 07, 2020 | 39.89 | 39.89 | 38.65 | 39.04 | 28,172 | +0.58(+1.51%) |
Apr 06, 2020 | 38.52 | 38.83 | 38.31 | 38.46 | 36,190 | -0.03(-0.08%) |
Apr 03, 2020 | 38.24 | 38.80 | 38.23 | 38.49 | 11,300 | -0.04(-0.11%) |
Apr 02, 2020 | 38.00 | 39.00 | 38.00 | 38.53 | 16,848 | +0.37(+0.97%) |
Apr 01, 2020 | 38.88 | 39.00 | 38.16 | 38.16 | 53,970 | -2.63(-6.45%) |
Mar 31, 2020 | 40.01 | 41.13 | 39.62 | 40.79 | 15,296 | +2.01(+5.18%) |
Mar 30, 2020 | 38.64 | 39.83 | 38.60 | 38.78 | 26,217 | -0.45(-1.15%) |
Mar 27, 2020 | 38.58 | 40.16 | 38.31 | 39.23 | 29,400 | -0.38(-0.95%) |
Mar 26, 2020 | 38.73 | 40.05 | 38.67 | 39.60 | 17,286 | +0.04(+0.11%) |
Mar 25, 2020 | 38.32 | 39.58 | 37.98 | 39.56 | 58,179 | +2.74(+7.45%) |
Mar 24, 2020 | 35.29 | 38.04 | 35.13 | 36.82 | 26,673 | +3.65(+11.00%) |
Mar 23, 2020 | 33.59 | 34.49 | 32.95 | 33.17 | 27,088 | -0.93(-2.73%) |
Mar 20, 2020 | 35.47 | 35.60 | 34.10 | 34.10 | 14,600 | +0.23(+0.68%) |
Mar 19, 2020 | 34.35 | 34.95 | 33.15 | 33.87 | 20,088 | -2.64(-7.23%) |
Mar 18, 2020 | 37.59 | 37.91 | 35.30 | 36.51 | 8,339 | -2.50(-6.41%) |
Mar 17, 2020 | 38.14 | 39.30 | 37.13 | 39.01 | 27,184 | +2.12(+5.76%) |
Mar 16, 2020 | 36.83 | 38.25 | 36.70 | 36.88 | 23,769 | -4.00(-9.77%) |
Mar 13, 2020 | 41.55 | 41.55 | 39.75 | 40.88 | 21,100 | +1.63(+4.15%) |
Mar 12, 2020 | 41.37 | 41.37 | 38.00 | 39.25 | 15,600 | -5.60(-12.49%) |
Mar 11, 2020 | 46.06 | 46.30 | 44.85 | 44.85 | 10,579 | -1.44(-3.12%) |
Mar 10, 2020 | 47.30 | 47.30 | 44.71 | 46.30 | 12,817 | -0.95(-2.02%) |
Mar 09, 2020 | 47.56 | 47.56 | 45.57 | 47.25 | 4,323 | -2.58(-5.18%) |
Mar 06, 2020 | 49.66 | 50.46 | 49.42 | 49.83 | 7,600 | -1.29(-2.52%) |
Mar 05, 2020 | 51.70 | 51.70 | 51.12 | 51.12 | 3,405 | -1.88(-3.55%) |
Mar 04, 2020 | 51.80 | 53.00 | 51.80 | 53.00 | 5,297 | +3.29(+6.62%) |
Mar 03, 2020 | 49.82 | 50.67 | 49.71 | 49.71 | 5,704 | +1.51(+3.13%) |