Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.33 | 43.61 | 41.95 | 42.95 | 140,527 | -1.31(-2.97%) |
May 28, 2020 | 47.03 | 47.03 | 44.14 | 44.27 | 109,314 | -2.08(-4.48%) |
May 27, 2020 | 45.82 | 46.81 | 45.55 | 46.35 | 232,975 | +1.46(+3.25%) |
May 26, 2020 | 44.45 | 45.07 | 43.66 | 44.89 | 160,954 | +2.43(+5.72%) |
May 22, 2020 | 43.59 | 43.59 | 41.96 | 42.46 | 91,726 | -0.91(-2.11%) |
May 21, 2020 | 43.68 | 44.40 | 43.25 | 43.37 | 110,847 | -0.52(-1.19%) |
May 20, 2020 | 42.53 | 44.21 | 42.35 | 43.90 | 125,604 | +2.42(+5.84%) |
May 19, 2020 | 42.69 | 43.13 | 41.39 | 41.48 | 151,041 | -1.44(-3.35%) |
May 18, 2020 | 41.81 | 43.41 | 41.31 | 42.92 | 231,342 | +3.23(+8.14%) |
May 15, 2020 | 38.68 | 40.19 | 38.03 | 39.69 | 136,644 | +1.23(+3.20%) |
May 14, 2020 | 36.82 | 38.72 | 35.76 | 38.46 | 142,862 | +0.81(+2.15%) |
May 13, 2020 | 38.54 | 38.56 | 36.90 | 37.65 | 129,306 | -1.24(-3.19%) |
May 12, 2020 | 41.48 | 41.48 | 38.89 | 38.89 | 154,578 | -2.59(-6.25%) |
May 11, 2020 | 42.34 | 42.49 | 41.48 | 41.48 | 122,199 | -1.86(-4.29%) |
May 08, 2020 | 42.17 | 43.38 | 41.77 | 43.33 | 117,543 | +2.32(+5.64%) |
May 07, 2020 | 41.01 | 41.11 | 39.51 | 41.02 | 204,682 | +0.91(+2.26%) |
May 06, 2020 | 41.42 | 42.26 | 39.17 | 40.11 | 125,246 | -0.40(-0.99%) |
May 05, 2020 | 46.27 | 46.68 | 40.39 | 40.51 | 170,474 | -1.58(-3.76%) |
May 04, 2020 | 41.04 | 42.10 | 40.22 | 42.10 | 138,275 | +0.29(+0.68%) |
May 01, 2020 | 42.40 | 42.88 | 40.28 | 41.81 | 131,292 | -1.40(-3.24%) |
Apr 30, 2020 | 44.14 | 44.14 | 42.59 | 43.21 | 158,249 | -2.29(-5.03%) |
Apr 29, 2020 | 44.75 | 47.16 | 44.00 | 45.50 | 188,858 | +2.28(+5.27%) |
Apr 28, 2020 | 43.31 | 44.89 | 42.99 | 43.22 | 180,437 | +1.49(+3.56%) |
Apr 27, 2020 | 39.40 | 42.13 | 39.40 | 41.73 | 116,852 | +2.69(+6.88%) |
Apr 24, 2020 | 38.14 | 39.36 | 37.92 | 39.05 | 119,433 | +1.17(+3.09%) |
Apr 23, 2020 | 37.62 | 39.14 | 37.62 | 37.88 | 79,360 | +0.30(+0.81%) |
Apr 22, 2020 | 37.88 | 37.92 | 37.05 | 37.57 | 80,657 | +0.53(+1.44%) |
Apr 21, 2020 | 36.21 | 37.24 | 35.70 | 37.04 | 89,985 | -0.59(-1.57%) |
Apr 20, 2020 | 37.11 | 38.52 | 36.26 | 37.63 | 101,276 | -0.73(-1.91%) |
Apr 17, 2020 | 36.88 | 38.79 | 36.88 | 38.36 | 154,696 | +2.14(+5.92%) |
Apr 16, 2020 | 37.02 | 37.51 | 35.19 | 36.22 | 110,800 | -0.62(-1.68%) |
Apr 15, 2020 | 38.21 | 38.68 | 35.50 | 36.84 | 123,528 | -2.77(-7.00%) |
Apr 14, 2020 | 39.85 | 40.01 | 38.72 | 39.61 | 118,680 | +0.82(+2.11%) |
Apr 13, 2020 | 40.55 | 40.74 | 38.04 | 38.79 | 73,305 | -2.26(-5.50%) |
Apr 09, 2020 | 40.74 | 41.51 | 39.70 | 41.05 | 120,272 | +1.63(+4.13%) |
Apr 08, 2020 | 39.28 | 39.88 | 37.63 | 39.42 | 96,258 | +1.06(+2.76%) |
Apr 07, 2020 | 40.65 | 41.90 | 37.84 | 38.36 | 132,321 | -0.59(-1.52%) |
Apr 06, 2020 | 36.21 | 39.02 | 36.21 | 38.95 | 120,568 | +4.36(+12.62%) |
Apr 03, 2020 | 36.01 | 36.36 | 32.53 | 34.59 | 144,725 | -2.12(-5.79%) |
Apr 02, 2020 | 35.92 | 39.18 | 35.29 | 36.71 | 123,703 | -0.17(-0.46%) |
Apr 01, 2020 | 35.92 | 37.36 | 35.25 | 36.88 | 140,317 | -0.83(-2.20%) |
Mar 31, 2020 | 38.71 | 39.60 | 36.53 | 37.71 | 156,183 | -1.33(-3.42%) |
Mar 30, 2020 | 36.38 | 39.24 | 35.62 | 39.05 | 108,840 | +2.59(+7.11%) |
Mar 27, 2020 | 38.35 | 39.30 | 36.21 | 36.46 | 186,915 | -3.91(-9.68%) |
Mar 26, 2020 | 35.53 | 40.40 | 34.83 | 40.36 | 194,794 | +5.34(+15.23%) |
Mar 25, 2020 | 36.06 | 37.34 | 34.56 | 35.03 | 235,992 | -0.92(-2.57%) |
Mar 24, 2020 | 33.17 | 36.12 | 32.29 | 35.95 | 212,230 | +4.71(+15.07%) |
Mar 23, 2020 | 29.92 | 31.75 | 28.85 | 31.24 | 132,741 | +1.51(+5.06%) |
Mar 20, 2020 | 30.84 | 32.28 | 29.45 | 29.74 | 282,105 | -0.78(-2.56%) |
Mar 19, 2020 | 30.49 | 32.88 | 28.62 | 30.52 | 200,881 | -0.52(-1.69%) |
Mar 18, 2020 | 35.84 | 37.81 | 31.01 | 31.04 | 128,954 | -8.35(-21.19%) |
Mar 17, 2020 | 38.37 | 39.40 | 35.81 | 39.39 | 229,108 | +1.69(+4.47%) |
Mar 16, 2020 | 40.45 | 45.09 | 37.16 | 37.70 | 188,430 | -7.20(-16.04%) |
Mar 13, 2020 | 41.00 | 44.91 | 38.31 | 44.91 | 183,557 | +6.31(+16.34%) |
Mar 12, 2020 | 38.46 | 40.80 | 38.03 | 38.60 | 169,370 | -5.10(-11.67%) |
Mar 11, 2020 | 45.35 | 45.35 | 42.86 | 43.70 | 133,732 | -3.25(-6.92%) |
Mar 10, 2020 | 45.31 | 47.12 | 44.80 | 46.95 | 144,483 | +2.87(+6.51%) |
Mar 09, 2020 | 44.55 | 44.84 | 43.13 | 44.08 | 131,120 | -3.92(-8.16%) |
Mar 06, 2020 | 47.14 | 48.67 | 46.19 | 47.99 | 100,227 | -0.06(-0.12%) |
Mar 05, 2020 | 50.09 | 50.34 | 47.56 | 48.05 | 119,807 | -3.53(-6.84%) |
Mar 04, 2020 | 50.65 | 51.90 | 49.64 | 51.58 | 79,524 | +1.82(+3.66%) |
Mar 03, 2020 | 53.09 | 53.95 | 49.55 | 49.76 | 135,474 | -3.29(-6.20%) |