Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 51.24 | 53.37 | 50.88 | 53.18 | 732,100 | +1.74(+3.38%) |
May 28, 2020 | 57.00 | 57.00 | 50.60 | 51.44 | 1,325,937 | +1.23(+2.45%) |
May 27, 2020 | 49.67 | 50.43 | 47.87 | 50.21 | 460,996 | +1.16(+2.36%) |
May 26, 2020 | 49.01 | 49.93 | 48.63 | 49.05 | 431,406 | +1.93(+4.10%) |
May 22, 2020 | 46.98 | 47.22 | 46.30 | 47.12 | 222,700 | +0.52(+1.12%) |
May 21, 2020 | 47.78 | 48.49 | 46.30 | 46.60 | 463,793 | -1.44(-3.00%) |
May 20, 2020 | 46.44 | 48.25 | 45.98 | 48.04 | 350,433 | +2.81(+6.21%) |
May 19, 2020 | 46.10 | 47.13 | 45.17 | 45.23 | 341,914 | -1.20(-2.58%) |
May 18, 2020 | 43.68 | 46.68 | 42.88 | 46.43 | 562,826 | +4.04(+9.53%) |
May 15, 2020 | 42.36 | 42.59 | 41.51 | 42.39 | 379,200 | -0.61(-1.42%) |
May 14, 2020 | 41.93 | 43.07 | 40.81 | 43.00 | 388,218 | +0.30(+0.70%) |
May 13, 2020 | 43.65 | 44.11 | 42.04 | 42.70 | 317,231 | -0.94(-2.15%) |
May 12, 2020 | 45.77 | 45.97 | 43.60 | 43.64 | 323,056 | -1.98(-4.34%) |
May 11, 2020 | 45.04 | 46.15 | 44.75 | 45.62 | 399,028 | -0.36(-0.78%) |
May 08, 2020 | 45.21 | 46.03 | 44.50 | 45.98 | 323,400 | +1.70(+3.84%) |
May 07, 2020 | 43.95 | 44.66 | 43.11 | 44.28 | 290,188 | +1.02(+2.36%) |
May 06, 2020 | 44.25 | 44.84 | 43.05 | 43.26 | 304,540 | -0.58(-1.32%) |
May 05, 2020 | 43.70 | 44.94 | 43.15 | 43.84 | 410,840 | +1.67(+3.96%) |
May 04, 2020 | 42.17 | 42.60 | 41.37 | 42.17 | 430,694 | -0.51(-1.19%) |
May 01, 2020 | 43.69 | 47.03 | 42.08 | 42.68 | 439,400 | -2.56(-5.66%) |
Apr 30, 2020 | 46.74 | 46.74 | 45.20 | 45.24 | 450,722 | -2.70(-5.63%) |
Apr 29, 2020 | 45.93 | 48.22 | 45.36 | 47.94 | 421,665 | +3.56(+8.02%) |
Apr 28, 2020 | 45.71 | 45.97 | 44.31 | 44.38 | 390,761 | -0.20(-0.45%) |
Apr 27, 2020 | 43.70 | 45.16 | 43.10 | 44.58 | 314,736 | +1.40(+3.24%) |
Apr 24, 2020 | 42.15 | 43.30 | 41.78 | 43.18 | 213,500 | +0.88(+2.08%) |
Apr 23, 2020 | 42.72 | 43.14 | 41.94 | 42.30 | 282,211 | -0.20(-0.47%) |
Apr 22, 2020 | 40.14 | 42.90 | 39.25 | 42.50 | 505,296 | +3.60(+9.25%) |
Apr 21, 2020 | 40.28 | 40.84 | 38.83 | 38.90 | 663,358 | -2.38(-5.77%) |
Apr 20, 2020 | 42.11 | 42.38 | 41.24 | 41.28 | 415,166 | -1.60(-3.73%) |
Apr 17, 2020 | 44.27 | 44.93 | 42.31 | 42.88 | 578,500 | -0.21(-0.49%) |
Apr 16, 2020 | 42.88 | 43.24 | 42.02 | 43.09 | 427,409 | +0.64(+1.51%) |
Apr 15, 2020 | 43.09 | 43.62 | 41.80 | 42.45 | 449,627 | -2.28(-5.10%) |
Apr 14, 2020 | 44.22 | 44.87 | 43.29 | 44.73 | 332,038 | +1.95(+4.56%) |
Apr 13, 2020 | 42.98 | 43.82 | 42.27 | 42.78 | 280,200 | -0.51(-1.18%) |
Apr 09, 2020 | 44.18 | 45.47 | 42.49 | 43.29 | 684,700 | -0.26(-0.60%) |
Apr 08, 2020 | 42.09 | 44.00 | 40.63 | 43.55 | 535,778 | +2.23(+5.40%) |
Apr 07, 2020 | 42.20 | 42.70 | 40.40 | 41.32 | 737,017 | +0.64(+1.57%) |
Apr 06, 2020 | 38.27 | 40.94 | 37.76 | 40.68 | 664,791 | +4.02(+10.97%) |
Apr 03, 2020 | 36.03 | 37.55 | 35.67 | 36.66 | 544,200 | +0.25(+0.69%) |
Apr 02, 2020 | 35.11 | 36.85 | 34.71 | 36.41 | 398,047 | +1.27(+3.61%) |
Apr 01, 2020 | 36.07 | 36.85 | 34.62 | 35.14 | 519,051 | -2.36(-6.29%) |
Mar 31, 2020 | 36.85 | 37.75 | 36.35 | 37.50 | 664,903 | +0.88(+2.40%) |
Mar 30, 2020 | 36.94 | 37.46 | 35.78 | 36.62 | 607,703 | +0.48(+1.33%) |
Mar 27, 2020 | 36.60 | 38.00 | 35.27 | 36.14 | 659,400 | -2.29(-5.96%) |
Mar 26, 2020 | 38.08 | 38.76 | 36.27 | 38.43 | 583,266 | +0.96(+2.56%) |
Mar 25, 2020 | 38.57 | 39.66 | 36.19 | 37.47 | 581,995 | -1.15(-2.98%) |
Mar 24, 2020 | 37.23 | 39.76 | 36.15 | 38.62 | 891,529 | +2.92(+8.18%) |
Mar 23, 2020 | 33.82 | 36.17 | 31.97 | 35.70 | 1,013,817 | +2.85(+8.68%) |
Mar 20, 2020 | 33.99 | 34.98 | 32.31 | 32.85 | 1,208,800 | -0.65(-1.94%) |
Mar 19, 2020 | 30.27 | 34.65 | 29.87 | 33.50 | 884,869 | +2.86(+9.33%) |
Mar 18, 2020 | 30.18 | 33.32 | 29.02 | 30.64 | 1,186,680 | -2.24(-6.81%) |
Mar 17, 2020 | 27.60 | 33.42 | 26.03 | 32.88 | 1,410,643 | +5.89(+21.82%) |
Mar 16, 2020 | 30.79 | 32.33 | 26.99 | 26.99 | 1,090,199 | -8.02(-22.91%) |
Mar 13, 2020 | 34.61 | 35.41 | 31.06 | 35.01 | 1,291,700 | +2.84(+8.83%) |
Mar 12, 2020 | 34.14 | 35.36 | 31.25 | 32.17 | 1,632,160 | -1.61(-4.77%) |
Mar 11, 2020 | 35.34 | 36.37 | 33.22 | 33.78 | 989,514 | -2.93(-7.98%) |
Mar 10, 2020 | 34.29 | 36.83 | 32.96 | 36.71 | 1,235,428 | +3.86(+11.75%) |
Mar 09, 2020 | 34.03 | 36.10 | 32.81 | 32.85 | 960,114 | -4.92(-13.03%) |
Mar 06, 2020 | 37.32 | 38.69 | 36.74 | 37.77 | 925,500 | -1.31(-3.35%) |
Mar 05, 2020 | 39.36 | 39.95 | 38.23 | 39.08 | 614,779 | -1.44(-3.55%) |
Mar 04, 2020 | 40.30 | 40.61 | 39.23 | 40.52 | 745,044 | +0.82(+2.07%) |
Mar 03, 2020 | 40.99 | 41.98 | 39.46 | 39.70 | 479,538 | -1.16(-2.84%) |