Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 47.33 | 48.54 | 46.40 | 47.16 | 113,200 | -0.80(-1.67%) |
May 28, 2020 | 50.81 | 50.87 | 47.60 | 47.96 | 119,944 | -2.38(-4.73%) |
May 27, 2020 | 48.86 | 50.64 | 47.50 | 50.34 | 86,327 | +3.06(+6.47%) |
May 26, 2020 | 46.48 | 47.56 | 46.00 | 47.28 | 87,324 | +3.93(+9.07%) |
May 22, 2020 | 44.85 | 45.16 | 43.11 | 43.35 | 69,400 | -1.45(-3.24%) |
May 21, 2020 | 44.52 | 45.65 | 44.00 | 44.80 | 53,219 | +0.55(+1.24%) |
May 20, 2020 | 44.95 | 46.50 | 44.12 | 44.25 | 93,937 | +0.52(+1.19%) |
May 19, 2020 | 43.70 | 45.22 | 42.72 | 43.73 | 77,666 | +0.03(+0.07%) |
May 18, 2020 | 41.45 | 43.93 | 40.55 | 43.70 | 157,133 | +3.63(+9.06%) |
May 15, 2020 | 40.00 | 41.20 | 39.69 | 40.07 | 151,600 | -0.47(-1.16%) |
May 14, 2020 | 38.55 | 41.03 | 37.56 | 40.54 | 108,762 | +1.15(+2.92%) |
May 13, 2020 | 40.38 | 41.33 | 38.12 | 39.39 | 111,672 | -1.47(-3.60%) |
May 12, 2020 | 44.72 | 44.85 | 40.69 | 40.86 | 145,828 | -3.92(-8.75%) |
May 11, 2020 | 45.77 | 46.00 | 43.61 | 44.78 | 148,380 | -1.76(-3.78%) |
May 08, 2020 | 46.76 | 49.48 | 42.27 | 46.54 | 166,600 | +1.57(+3.49%) |
May 07, 2020 | 43.41 | 46.16 | 43.41 | 44.97 | 96,613 | +1.69(+3.90%) |
May 06, 2020 | 45.00 | 45.24 | 43.28 | 43.28 | 51,919 | -1.42(-3.18%) |
May 05, 2020 | 45.15 | 46.40 | 44.34 | 44.70 | 66,665 | +0.40(+0.90%) |
May 04, 2020 | 43.16 | 44.58 | 42.28 | 44.30 | 97,289 | -0.04(-0.09%) |
May 01, 2020 | 45.31 | 45.31 | 42.04 | 44.34 | 93,600 | -2.41(-5.16%) |
Apr 30, 2020 | 46.71 | 47.99 | 45.43 | 46.75 | 85,904 | -1.09(-2.28%) |
Apr 29, 2020 | 45.41 | 50.79 | 44.54 | 47.84 | 159,731 | +3.83(+8.70%) |
Apr 28, 2020 | 44.18 | 44.62 | 41.84 | 44.01 | 89,084 | +0.79(+1.83%) |
Apr 27, 2020 | 40.77 | 44.16 | 40.74 | 43.22 | 91,812 | +3.06(+7.62%) |
Apr 24, 2020 | 39.96 | 40.52 | 39.48 | 40.16 | 56,900 | +0.49(+1.24%) |
Apr 23, 2020 | 39.76 | 39.88 | 38.23 | 39.67 | 171,595 | +0.17(+0.43%) |
Apr 22, 2020 | 39.86 | 40.92 | 38.52 | 39.50 | 93,357 | +0.12(+0.30%) |
Apr 21, 2020 | 40.18 | 41.27 | 39.10 | 39.38 | 83,703 | -2.20(-5.29%) |
Apr 20, 2020 | 42.79 | 44.17 | 41.10 | 41.58 | 96,329 | -2.52(-5.71%) |
Apr 17, 2020 | 40.94 | 44.59 | 40.54 | 44.10 | 126,000 | +4.98(+12.73%) |
Apr 16, 2020 | 42.63 | 42.63 | 38.65 | 39.12 | 125,450 | -3.14(-7.43%) |
Apr 15, 2020 | 41.12 | 43.76 | 40.65 | 42.26 | 81,911 | -0.15(-0.35%) |
Apr 14, 2020 | 44.34 | 44.67 | 41.50 | 42.41 | 97,235 | -0.71(-1.65%) |
Apr 13, 2020 | 44.50 | 44.71 | 42.26 | 43.12 | 88,706 | -1.60(-3.58%) |
Apr 09, 2020 | 43.44 | 45.14 | 42.78 | 44.72 | 95,800 | +2.49(+5.90%) |
Apr 08, 2020 | 39.61 | 43.02 | 38.49 | 42.23 | 102,338 | +1.23(+3.00%) |
Apr 07, 2020 | 43.49 | 44.34 | 40.45 | 41.00 | 103,470 | -0.11(-0.27%) |
Apr 06, 2020 | 39.26 | 41.35 | 38.01 | 41.11 | 190,920 | +4.04(+10.90%) |
Apr 03, 2020 | 39.50 | 39.95 | 36.47 | 37.07 | 179,700 | -2.93(-7.33%) |
Apr 02, 2020 | 38.12 | 40.82 | 37.65 | 40.00 | 159,919 | +1.69(+4.41%) |
Apr 01, 2020 | 38.86 | 40.01 | 37.17 | 38.31 | 208,411 | -2.98(-7.22%) |
Mar 31, 2020 | 37.99 | 41.29 | 37.48 | 41.29 | 193,759 | +3.28(+8.63%) |
Mar 30, 2020 | 34.47 | 38.02 | 34.28 | 38.01 | 148,299 | +3.47(+10.05%) |
Mar 27, 2020 | 33.89 | 35.74 | 33.01 | 34.54 | 157,700 | -0.50(-1.43%) |
Mar 26, 2020 | 34.70 | 35.94 | 33.13 | 35.04 | 201,420 | +0.98(+2.88%) |
Mar 25, 2020 | 34.16 | 35.35 | 30.96 | 34.06 | 147,028 | +1.36(+4.16%) |
Mar 24, 2020 | 29.75 | 32.99 | 29.75 | 32.70 | 200,919 | +3.55(+12.18%) |
Mar 23, 2020 | 29.29 | 30.06 | 27.00 | 29.15 | 224,631 | +0.01(+0.03%) |
Mar 20, 2020 | 33.87 | 34.99 | 29.03 | 29.14 | 248,600 | -4.10(-12.33%) |
Mar 19, 2020 | 33.94 | 37.50 | 31.26 | 33.24 | 222,898 | -0.99(-2.89%) |
Mar 18, 2020 | 34.50 | 35.41 | 30.15 | 34.23 | 269,698 | -3.31(-8.82%) |
Mar 17, 2020 | 33.69 | 40.53 | 32.10 | 37.54 | 352,348 | +5.22(+16.15%) |
Mar 16, 2020 | 40.63 | 40.63 | 32.29 | 32.32 | 229,562 | -8.12(-20.08%) |
Mar 13, 2020 | 35.64 | 40.44 | 32.30 | 40.44 | 227,300 | +6.75(+20.04%) |
Mar 12, 2020 | 40.32 | 40.32 | 33.60 | 33.69 | 348,381 | -9.75(-22.44%) |
Mar 11, 2020 | 44.88 | 45.42 | 43.10 | 43.44 | 148,530 | -2.64(-5.73%) |
Mar 10, 2020 | 49.31 | 51.45 | 44.77 | 46.08 | 290,595 | -1.19(-2.52%) |
Mar 09, 2020 | 51.81 | 51.81 | 47.02 | 47.27 | 172,916 | -7.68(-13.98%) |
Mar 06, 2020 | 53.10 | 55.30 | 52.97 | 54.95 | 131,300 | -0.32(-0.58%) |
Mar 05, 2020 | 55.64 | 56.41 | 54.81 | 55.27 | 77,444 | -1.77(-3.10%) |
Mar 04, 2020 | 56.93 | 57.05 | 54.46 | 57.04 | 94,243 | +1.51(+2.72%) |
Mar 03, 2020 | 56.95 | 58.89 | 54.27 | 55.53 | 166,959 | -1.05(-1.86%) |