Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.91 | 47.29 | 44.85 | 47.18 | 350,900 | -0.03(-0.06%) |
May 28, 2020 | 48.52 | 49.42 | 46.99 | 47.21 | 264,136 | -0.77(-1.60%) |
May 27, 2020 | 47.53 | 48.13 | 46.87 | 47.98 | 359,262 | +1.18(+2.52%) |
May 26, 2020 | 46.29 | 47.30 | 46.29 | 46.80 | 241,178 | +1.37(+3.02%) |
May 22, 2020 | 45.11 | 45.48 | 44.45 | 45.43 | 124,600 | +0.61(+1.36%) |
May 21, 2020 | 44.40 | 45.06 | 43.46 | 44.82 | 215,662 | +0.41(+0.92%) |
May 20, 2020 | 44.74 | 45.02 | 44.06 | 44.41 | 239,213 | +0.62(+1.42%) |
May 19, 2020 | 44.32 | 44.78 | 43.19 | 43.79 | 226,696 | -0.83(-1.86%) |
May 18, 2020 | 44.11 | 45.60 | 43.59 | 44.62 | 433,931 | +3.09(+7.44%) |
May 15, 2020 | 39.96 | 41.90 | 39.55 | 41.53 | 412,900 | +1.39(+3.46%) |
May 14, 2020 | 40.81 | 41.05 | 39.22 | 40.14 | 387,825 | -1.47(-3.53%) |
May 13, 2020 | 43.48 | 43.48 | 41.43 | 41.61 | 361,641 | -1.64(-3.79%) |
May 12, 2020 | 45.68 | 45.68 | 43.25 | 43.25 | 272,743 | -2.17(-4.78%) |
May 11, 2020 | 46.14 | 47.14 | 45.42 | 45.42 | 352,649 | -1.52(-3.24%) |
May 08, 2020 | 45.92 | 47.65 | 45.20 | 46.94 | 303,800 | +1.61(+3.55%) |
May 07, 2020 | 43.90 | 46.50 | 41.33 | 45.33 | 762,796 | -0.68(-1.48%) |
May 06, 2020 | 45.73 | 46.67 | 44.57 | 46.01 | 436,393 | +0.76(+1.68%) |
May 05, 2020 | 44.62 | 45.91 | 44.37 | 45.25 | 312,856 | +1.51(+3.45%) |
May 04, 2020 | 45.17 | 45.57 | 43.35 | 43.74 | 341,954 | -1.77(-3.89%) |
May 01, 2020 | 45.60 | 45.75 | 44.37 | 45.51 | 215,100 | -1.20(-2.57%) |
Apr 30, 2020 | 47.11 | 48.74 | 46.50 | 46.71 | 315,927 | -1.18(-2.46%) |
Apr 29, 2020 | 45.69 | 48.82 | 45.60 | 47.89 | 342,128 | +1.86(+4.04%) |
Apr 28, 2020 | 47.99 | 47.99 | 44.87 | 46.03 | 240,513 | -0.51(-1.10%) |
Apr 27, 2020 | 44.10 | 47.32 | 44.10 | 46.54 | 358,298 | +2.46(+5.58%) |
Apr 24, 2020 | 46.87 | 46.87 | 43.12 | 44.08 | 215,900 | -0.46(-1.03%) |
Apr 23, 2020 | 42.59 | 45.03 | 42.42 | 44.54 | 334,766 | +2.64(+6.30%) |
Apr 22, 2020 | 43.42 | 43.42 | 41.82 | 41.90 | 286,538 | -0.20(-0.48%) |
Apr 21, 2020 | 41.77 | 43.15 | 41.15 | 42.10 | 375,182 | -0.69(-1.61%) |
Apr 20, 2020 | 43.21 | 44.33 | 42.61 | 42.79 | 287,897 | -1.30(-2.95%) |
Apr 17, 2020 | 44.58 | 44.74 | 43.76 | 44.09 | 219,200 | +1.11(+2.58%) |
Apr 16, 2020 | 44.39 | 44.85 | 42.67 | 42.98 | 363,535 | -1.44(-3.24%) |
Apr 15, 2020 | 42.73 | 44.42 | 42.19 | 44.42 | 511,348 | +0.15(+0.34%) |
Apr 14, 2020 | 42.50 | 44.92 | 42.40 | 44.27 | 311,069 | +3.04(+7.37%) |
Apr 13, 2020 | 43.00 | 43.00 | 40.84 | 41.23 | 269,489 | -2.04(-4.71%) |
Apr 09, 2020 | 42.45 | 43.94 | 41.30 | 43.27 | 339,600 | +1.84(+4.44%) |
Apr 08, 2020 | 41.01 | 42.65 | 39.34 | 41.43 | 241,259 | +0.96(+2.37%) |
Apr 07, 2020 | 42.08 | 42.68 | 39.82 | 40.47 | 340,911 | +0.74(+1.86%) |
Apr 06, 2020 | 38.00 | 39.92 | 37.76 | 39.73 | 277,277 | +3.85(+10.73%) |
Apr 03, 2020 | 37.78 | 38.03 | 34.86 | 35.88 | 320,600 | -1.58(-4.22%) |
Apr 02, 2020 | 35.01 | 39.35 | 35.01 | 37.46 | 374,739 | +2.31(+6.57%) |
Apr 01, 2020 | 36.61 | 37.68 | 31.24 | 35.15 | 462,019 | -3.36(-8.73%) |
Mar 31, 2020 | 39.54 | 41.00 | 37.47 | 38.51 | 538,467 | -0.99(-2.51%) |
Mar 30, 2020 | 37.05 | 39.62 | 36.21 | 39.50 | 307,776 | +2.55(+6.90%) |
Mar 27, 2020 | 36.06 | 37.43 | 34.47 | 36.95 | 372,300 | -0.87(-2.30%) |
Mar 26, 2020 | 34.55 | 37.82 | 33.89 | 37.82 | 465,476 | +4.12(+12.23%) |
Mar 25, 2020 | 33.49 | 35.53 | 32.35 | 33.70 | 583,727 | +0.22(+0.66%) |
Mar 24, 2020 | 31.81 | 34.00 | 31.35 | 33.48 | 493,401 | +3.09(+10.17%) |
Mar 23, 2020 | 31.86 | 31.86 | 28.70 | 30.39 | 475,803 | -0.86(-2.75%) |
Mar 20, 2020 | 31.92 | 34.22 | 30.58 | 31.25 | 688,200 | -0.25(-0.79%) |
Mar 19, 2020 | 28.57 | 32.14 | 27.75 | 31.50 | 629,071 | +2.57(+8.88%) |
Mar 18, 2020 | 30.72 | 31.55 | 27.35 | 28.93 | 468,146 | -3.57(-10.98%) |
Mar 17, 2020 | 31.99 | 33.74 | 30.28 | 32.50 | 534,505 | +1.00(+3.17%) |
Mar 16, 2020 | 31.00 | 34.79 | 30.50 | 31.50 | 474,867 | -5.33(-14.47%) |
Mar 13, 2020 | 36.35 | 36.86 | 33.30 | 36.83 | 426,700 | +2.47(+7.19%) |
Mar 12, 2020 | 34.78 | 35.35 | 32.56 | 34.36 | 545,476 | -3.19(-8.50%) |
Mar 11, 2020 | 38.50 | 39.04 | 36.80 | 37.55 | 357,554 | -2.15(-5.42%) |
Mar 10, 2020 | 39.95 | 39.99 | 38.55 | 39.70 | 376,610 | +1.15(+2.98%) |
Mar 09, 2020 | 38.89 | 40.09 | 38.05 | 38.55 | 490,670 | -3.64(-8.63%) |
Mar 06, 2020 | 41.00 | 42.66 | 40.99 | 42.19 | 357,800 | -0.72(-1.68%) |
Mar 05, 2020 | 43.24 | 43.58 | 42.26 | 42.91 | 401,088 | -1.48(-3.33%) |
Mar 04, 2020 | 44.73 | 45.01 | 42.13 | 44.39 | 454,636 | +0.76(+1.74%) |
Mar 03, 2020 | 43.34 | 45.00 | 42.70 | 43.63 | 329,774 | +0.16(+0.37%) |