Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.16 | 46.35 | 45.62 | 46.35 | 33,015 | +0.10(+0.22%) |
May 28, 2020 | 46.44 | 46.88 | 46.12 | 46.25 | 89,317 | -0.31(-0.67%) |
May 27, 2020 | 45.98 | 46.56 | 45.47 | 46.56 | 82,503 | +0.99(+2.18%) |
May 26, 2020 | 45.80 | 45.97 | 45.57 | 45.57 | 17,761 | +0.86(+1.93%) |
May 22, 2020 | 44.71 | 44.81 | 44.38 | 44.71 | 113,014 | +0.04(+0.10%) |
May 21, 2020 | 45.03 | 45.03 | 44.49 | 44.67 | 88,187 | -0.19(-0.43%) |
May 20, 2020 | 44.60 | 45.09 | 44.60 | 44.86 | 53,865 | +0.82(+1.87%) |
May 19, 2020 | 44.33 | 44.75 | 44.04 | 44.04 | 23,991 | -0.56(-1.24%) |
May 18, 2020 | 44.15 | 44.74 | 44.15 | 44.59 | 53,547 | +1.83(+4.28%) |
May 15, 2020 | 42.15 | 42.78 | 42.15 | 42.76 | 68,147 | +0.15(+0.35%) |
May 14, 2020 | 41.87 | 42.61 | 41.03 | 42.61 | 41,511 | +0.53(+1.26%) |
May 13, 2020 | 42.62 | 42.73 | 41.70 | 42.08 | 121,681 | -1.00(-2.33%) |
May 12, 2020 | 44.07 | 44.08 | 43.08 | 43.08 | 104,368 | -1.02(-2.31%) |
May 11, 2020 | 43.73 | 44.31 | 43.73 | 44.10 | 16,639 | -0.13(-0.30%) |
May 08, 2020 | 43.94 | 44.24 | 43.92 | 44.24 | 42,539 | +0.95(+2.21%) |
May 07, 2020 | 43.18 | 43.58 | 43.18 | 43.28 | 50,743 | +0.60(+1.39%) |
May 06, 2020 | 43.10 | 43.10 | 42.69 | 42.69 | 17,510 | -0.37(-0.86%) |
May 05, 2020 | 43.37 | 43.58 | 42.96 | 43.05 | 70,293 | +0.33(+0.77%) |
May 04, 2020 | 41.96 | 42.72 | 41.96 | 42.72 | 27,951 | +0.17(+0.40%) |
May 01, 2020 | 43.11 | 43.11 | 42.34 | 42.55 | 116,612 | -1.34(-3.06%) |
Apr 30, 2020 | 43.99 | 44.22 | 43.69 | 43.90 | 40,482 | -0.81(-1.82%) |
Apr 29, 2020 | 44.08 | 44.87 | 44.08 | 44.71 | 11,527 | +1.47(+3.41%) |
Apr 28, 2020 | 44.04 | 44.05 | 43.12 | 43.23 | 45,019 | +0.11(+0.26%) |
Apr 27, 2020 | 42.63 | 43.27 | 42.61 | 43.12 | 62,810 | +0.93(+2.20%) |
Apr 24, 2020 | 41.88 | 42.19 | 41.56 | 42.19 | 37,777 | +0.58(+1.40%) |
Apr 23, 2020 | 41.95 | 42.20 | 41.61 | 41.61 | 47,683 | +0.13(+0.32%) |
Apr 22, 2020 | 41.37 | 41.57 | 41.19 | 41.48 | 81,645 | +0.80(+1.98%) |
Apr 21, 2020 | 40.81 | 41.21 | 40.49 | 40.67 | 111,759 | -1.20(-2.87%) |
Apr 20, 2020 | 41.75 | 42.64 | 41.75 | 41.87 | 99,622 | -0.72(-1.69%) |
Apr 17, 2020 | 42.24 | 42.59 | 42.08 | 42.59 | 26,772 | +1.31(+3.18%) |
Apr 16, 2020 | 41.21 | 41.49 | 40.74 | 41.28 | 88,807 | +0.09(+0.23%) |
Apr 15, 2020 | 41.41 | 41.45 | 40.89 | 41.18 | 69,895 | -1.20(-2.83%) |
Apr 14, 2020 | 41.96 | 42.54 | 41.91 | 42.38 | 86,528 | +1.08(+2.63%) |
Apr 13, 2020 | 41.96 | 41.96 | 40.82 | 41.30 | 83,067 | -0.66(-1.57%) |
Apr 09, 2020 | 42.02 | 42.36 | 41.44 | 41.96 | 102,221 | +0.86(+2.09%) |
Apr 08, 2020 | 40.18 | 41.24 | 39.76 | 41.10 | 37,692 | +1.43(+3.60%) |
Apr 07, 2020 | 40.48 | 41.06 | 39.67 | 39.67 | 132,177 | +0.23(+0.57%) |
Apr 06, 2020 | 38.51 | 39.64 | 38.47 | 39.44 | 75,141 | +2.74(+7.47%) |
Apr 03, 2020 | 37.76 | 37.76 | 35.83 | 36.70 | 188,675 | -0.82(-2.19%) |
Apr 02, 2020 | 36.85 | 37.77 | 36.63 | 37.53 | 69,043 | +0.65(+1.77%) |
Apr 01, 2020 | 37.92 | 37.92 | 36.39 | 36.87 | 72,532 | -1.77(-4.58%) |
Mar 31, 2020 | 38.87 | 39.50 | 38.42 | 38.64 | 163,044 | -0.56(-1.42%) |
Mar 30, 2020 | 38.75 | 39.29 | 37.98 | 39.20 | 218,612 | +1.12(+2.95%) |
Mar 27, 2020 | 38.35 | 40.50 | 37.93 | 38.07 | 275,765 | -1.59(-4.00%) |
Mar 26, 2020 | 37.97 | 39.66 | 37.86 | 39.66 | 389,451 | +2.42(+6.50%) |
Mar 25, 2020 | 37.24 | 38.76 | 36.32 | 37.24 | 336,422 | +0.51(+1.39%) |
Mar 24, 2020 | 34.98 | 37.80 | 34.89 | 36.73 | 427,485 | +3.31(+9.90%) |
Mar 23, 2020 | 34.49 | 34.49 | 32.65 | 33.42 | 232,752 | -0.94(-2.74%) |
Mar 20, 2020 | 36.46 | 36.63 | 34.31 | 34.36 | 258,888 | -1.64(-4.55%) |
Mar 19, 2020 | 34.74 | 36.64 | 34.44 | 36.00 | 312,258 | +0.88(+2.52%) |
Mar 18, 2020 | 35.75 | 36.42 | 33.67 | 35.12 | 338,607 | -2.45(-6.51%) |
Mar 17, 2020 | 36.32 | 38.10 | 35.54 | 37.56 | 187,896 | +1.67(+4.65%) |
Mar 16, 2020 | 37.05 | 39.38 | 35.89 | 35.89 | 167,564 | -4.78(-11.74%) |
Mar 13, 2020 | 39.49 | 40.74 | 37.74 | 40.67 | 119,666 | +3.26(+8.70%) |
Mar 12, 2020 | 38.43 | 39.53 | 37.41 | 37.41 | 99,266 | -4.12(-9.91%) |
Mar 11, 2020 | 43.20 | 43.20 | 41.08 | 41.53 | 71,921 | -2.22(-5.08%) |
Mar 10, 2020 | 43.43 | 43.75 | 41.53 | 43.75 | 171,827 | +1.70(+4.03%) |
Mar 09, 2020 | 43.24 | 43.47 | 41.68 | 42.06 | 135,494 | -3.71(-8.11%) |
Mar 06, 2020 | 45.76 | 46.07 | 44.86 | 45.77 | 46,017 | -0.84(-1.81%) |
Mar 05, 2020 | 47.29 | 47.54 | 46.30 | 46.61 | 60,821 | -1.73(-3.59%) |
Mar 04, 2020 | 47.27 | 48.34 | 47.11 | 48.34 | 76,714 | +1.76(+3.77%) |
Mar 03, 2020 | 48.41 | 48.41 | 46.41 | 46.59 | 79,192 | -1.36(-2.84%) |