Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.32 | 43.60 | 41.94 | 42.94 | 140,565 | -1.31(-2.97%) |
May 28, 2020 | 47.02 | 47.02 | 44.13 | 44.26 | 109,343 | -2.08(-4.48%) |
May 27, 2020 | 45.81 | 46.80 | 45.54 | 46.33 | 233,037 | +1.46(+3.25%) |
May 26, 2020 | 44.44 | 45.06 | 43.65 | 44.88 | 160,997 | +2.43(+5.72%) |
May 22, 2020 | 43.58 | 43.58 | 41.95 | 42.45 | 91,750 | -0.91(-2.11%) |
May 21, 2020 | 43.67 | 44.39 | 43.24 | 43.36 | 110,876 | -0.52(-1.19%) |
May 20, 2020 | 42.52 | 44.20 | 42.34 | 43.89 | 125,637 | +2.42(+5.83%) |
May 19, 2020 | 42.68 | 43.12 | 41.38 | 41.47 | 151,082 | -1.44(-3.35%) |
May 18, 2020 | 41.80 | 43.40 | 41.30 | 42.90 | 231,403 | +3.23(+8.14%) |
May 15, 2020 | 38.67 | 40.18 | 38.02 | 39.67 | 136,681 | +1.23(+3.20%) |
May 14, 2020 | 36.81 | 38.71 | 35.75 | 38.45 | 142,900 | +0.81(+2.15%) |
May 13, 2020 | 38.53 | 38.55 | 36.89 | 37.64 | 129,341 | -1.24(-3.19%) |
May 12, 2020 | 41.47 | 41.47 | 38.87 | 38.87 | 154,619 | -2.59(-6.25%) |
May 11, 2020 | 42.33 | 42.48 | 41.47 | 41.47 | 122,232 | -1.86(-4.29%) |
May 08, 2020 | 42.16 | 43.37 | 41.76 | 43.32 | 117,575 | +2.31(+5.64%) |
May 07, 2020 | 41.00 | 41.10 | 39.50 | 41.01 | 204,737 | +0.90(+2.26%) |
May 06, 2020 | 41.41 | 42.25 | 39.16 | 40.10 | 125,279 | -0.40(-0.99%) |
May 05, 2020 | 46.26 | 46.67 | 40.38 | 40.50 | 170,519 | -1.58(-3.76%) |
May 04, 2020 | 41.03 | 42.09 | 40.21 | 42.09 | 138,312 | +0.29(+0.68%) |
May 01, 2020 | 42.39 | 42.87 | 40.27 | 41.80 | 131,327 | -1.40(-3.24%) |
Apr 30, 2020 | 44.13 | 44.13 | 42.57 | 43.20 | 158,291 | -2.29(-5.03%) |
Apr 29, 2020 | 44.74 | 47.14 | 43.99 | 45.49 | 188,908 | +2.28(+5.27%) |
Apr 28, 2020 | 43.29 | 44.88 | 42.98 | 43.21 | 180,485 | +1.49(+3.56%) |
Apr 27, 2020 | 39.39 | 42.12 | 39.39 | 41.72 | 116,883 | +2.69(+6.88%) |
Apr 24, 2020 | 38.13 | 39.35 | 37.91 | 39.04 | 119,464 | +1.17(+3.09%) |
Apr 23, 2020 | 37.61 | 39.13 | 37.61 | 37.87 | 79,381 | +0.30(+0.81%) |
Apr 22, 2020 | 37.87 | 37.91 | 37.04 | 37.56 | 80,678 | +0.53(+1.44%) |
Apr 21, 2020 | 36.20 | 37.23 | 35.69 | 37.03 | 90,009 | -0.59(-1.57%) |
Apr 20, 2020 | 37.10 | 38.51 | 36.26 | 37.62 | 101,303 | -0.73(-1.91%) |
Apr 17, 2020 | 36.87 | 38.77 | 36.87 | 38.35 | 154,737 | +2.14(+5.92%) |
Apr 16, 2020 | 37.01 | 37.50 | 35.18 | 36.21 | 110,830 | -0.62(-1.68%) |
Apr 15, 2020 | 38.20 | 38.67 | 35.49 | 36.83 | 123,561 | -2.77(-7.00%) |
Apr 14, 2020 | 39.84 | 40.00 | 38.71 | 39.60 | 118,712 | +0.82(+2.11%) |
Apr 13, 2020 | 40.54 | 40.73 | 38.03 | 38.78 | 73,324 | -2.26(-5.50%) |
Apr 09, 2020 | 40.73 | 41.49 | 39.68 | 41.04 | 120,304 | +1.63(+4.13%) |
Apr 08, 2020 | 39.27 | 39.87 | 37.62 | 39.41 | 96,283 | +1.06(+2.76%) |
Apr 07, 2020 | 40.64 | 41.88 | 37.83 | 38.35 | 132,357 | -0.59(-1.52%) |
Apr 06, 2020 | 36.20 | 39.01 | 36.20 | 38.94 | 120,600 | +4.36(+12.62%) |
Apr 03, 2020 | 36.00 | 36.35 | 32.52 | 34.58 | 144,764 | -2.12(-5.79%) |
Apr 02, 2020 | 35.91 | 39.17 | 35.28 | 36.70 | 123,736 | -0.17(-0.46%) |
Apr 01, 2020 | 35.91 | 37.35 | 35.25 | 36.87 | 140,354 | -0.83(-2.20%) |
Mar 31, 2020 | 38.70 | 39.59 | 36.52 | 37.70 | 156,224 | -1.33(-3.42%) |
Mar 30, 2020 | 36.37 | 39.23 | 35.61 | 39.04 | 108,869 | +2.59(+7.11%) |
Mar 27, 2020 | 38.34 | 39.29 | 36.20 | 36.45 | 186,965 | -3.91(-9.68%) |
Mar 26, 2020 | 35.52 | 40.39 | 34.82 | 40.35 | 194,846 | +5.33(+15.23%) |
Mar 25, 2020 | 36.06 | 37.33 | 34.55 | 35.02 | 236,055 | -0.92(-2.57%) |
Mar 24, 2020 | 33.16 | 36.11 | 32.28 | 35.94 | 212,287 | +4.71(+15.07%) |
Mar 23, 2020 | 29.91 | 31.74 | 28.84 | 31.24 | 132,777 | +1.50(+5.06%) |
Mar 20, 2020 | 30.84 | 32.27 | 29.44 | 29.73 | 282,180 | -0.78(-2.56%) |
Mar 19, 2020 | 30.48 | 32.87 | 28.62 | 30.51 | 200,935 | -0.52(-1.69%) |
Mar 18, 2020 | 35.83 | 37.80 | 31.01 | 31.04 | 128,988 | -8.34(-21.19%) |
Mar 17, 2020 | 38.36 | 39.39 | 35.80 | 39.38 | 229,169 | +1.69(+4.47%) |
Mar 16, 2020 | 40.44 | 45.08 | 37.15 | 37.69 | 188,480 | -7.20(-16.04%) |
Mar 13, 2020 | 40.99 | 44.90 | 38.30 | 44.90 | 183,606 | +6.31(+16.34%) |
Mar 12, 2020 | 38.45 | 40.79 | 38.02 | 38.59 | 169,415 | -5.10(-11.67%) |
Mar 11, 2020 | 45.33 | 45.33 | 42.85 | 43.69 | 133,768 | -3.25(-6.92%) |
Mar 10, 2020 | 45.30 | 47.11 | 44.79 | 46.93 | 144,522 | +2.87(+6.51%) |
Mar 09, 2020 | 44.54 | 44.83 | 43.12 | 44.07 | 131,155 | -3.92(-8.16%) |
Mar 06, 2020 | 47.12 | 48.66 | 46.18 | 47.98 | 100,253 | -0.06(-0.12%) |
Mar 05, 2020 | 50.08 | 50.32 | 47.54 | 48.04 | 119,839 | -3.52(-6.84%) |
Mar 04, 2020 | 50.64 | 51.89 | 49.63 | 51.56 | 79,545 | +1.82(+3.66%) |
Mar 03, 2020 | 53.08 | 53.94 | 49.53 | 49.74 | 135,510 | -3.29(-6.20%) |