Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 45.30 | 47.72 | 45.30 | 47.59 | 255,300 | +2.24(+4.94%) |
May 28, 2020 | 45.16 | 46.17 | 43.54 | 45.35 | 463,234 | +0.25(+0.55%) |
May 27, 2020 | 46.21 | 46.22 | 44.04 | 45.10 | 199,680 | -0.85(-1.85%) |
May 26, 2020 | 46.38 | 47.20 | 45.78 | 45.95 | 168,600 | +0.33(+0.72%) |
May 22, 2020 | 44.15 | 45.81 | 44.09 | 45.62 | 124,000 | +1.03(+2.31%) |
May 21, 2020 | 44.48 | 44.72 | 43.58 | 44.59 | 87,926 | +0.15(+0.34%) |
May 20, 2020 | 44.81 | 45.13 | 44.11 | 44.44 | 108,392 | -0.30(-0.67%) |
May 19, 2020 | 44.60 | 46.10 | 44.60 | 44.74 | 121,236 | +0.18(+0.40%) |
May 18, 2020 | 45.19 | 45.84 | 44.27 | 44.56 | 88,238 | +0.30(+0.68%) |
May 15, 2020 | 42.99 | 44.31 | 42.79 | 44.26 | 148,200 | +1.07(+2.48%) |
May 14, 2020 | 42.21 | 43.34 | 41.69 | 43.19 | 163,285 | +0.37(+0.86%) |
May 13, 2020 | 44.60 | 44.73 | 42.50 | 42.82 | 136,234 | -1.79(-4.01%) |
May 12, 2020 | 45.60 | 45.91 | 44.55 | 44.61 | 191,164 | -0.64(-1.41%) |
May 11, 2020 | 45.18 | 45.62 | 45.02 | 45.25 | 164,906 | -0.12(-0.26%) |
May 08, 2020 | 45.78 | 46.24 | 45.18 | 45.37 | 206,500 | +0.07(+0.15%) |
May 07, 2020 | 44.81 | 45.75 | 44.59 | 45.30 | 221,333 | +1.13(+2.56%) |
May 06, 2020 | 43.07 | 44.65 | 42.68 | 44.17 | 253,691 | +1.60(+3.76%) |
May 05, 2020 | 43.20 | 43.58 | 42.56 | 42.57 | 120,913 | -0.02(-0.05%) |
May 04, 2020 | 41.48 | 42.69 | 41.06 | 42.59 | 196,623 | +1.00(+2.40%) |
May 01, 2020 | 41.36 | 42.19 | 41.18 | 41.59 | 171,100 | -0.49(-1.16%) |
Apr 30, 2020 | 42.50 | 42.93 | 41.90 | 42.08 | 435,028 | -0.84(-1.96%) |
Apr 29, 2020 | 41.23 | 43.00 | 40.76 | 42.92 | 339,893 | +3.14(+7.89%) |
Apr 28, 2020 | 40.43 | 40.49 | 39.44 | 39.78 | 118,990 | -0.09(-0.23%) |
Apr 27, 2020 | 39.77 | 40.10 | 39.20 | 39.87 | 158,208 | +0.43(+1.09%) |
Apr 24, 2020 | 39.09 | 39.53 | 38.84 | 39.44 | 208,500 | +0.56(+1.44%) |
Apr 23, 2020 | 39.78 | 39.88 | 38.82 | 38.88 | 200,227 | -0.60(-1.52%) |
Apr 22, 2020 | 38.69 | 39.52 | 38.57 | 39.48 | 179,873 | +1.55(+4.09%) |
Apr 21, 2020 | 39.14 | 39.94 | 37.56 | 37.93 | 149,628 | -2.20(-5.48%) |
Apr 20, 2020 | 39.31 | 40.33 | 39.05 | 40.13 | 213,706 | +0.35(+0.88%) |
Apr 17, 2020 | 39.47 | 40.18 | 39.20 | 39.78 | 129,100 | +1.15(+2.98%) |
Apr 16, 2020 | 38.25 | 38.67 | 37.98 | 38.63 | 95,224 | +0.63(+1.66%) |
Apr 15, 2020 | 38.54 | 39.70 | 37.93 | 38.00 | 174,610 | -1.33(-3.38%) |
Apr 14, 2020 | 38.23 | 39.57 | 38.13 | 39.33 | 171,882 | +1.75(+4.66%) |
Apr 13, 2020 | 36.45 | 37.90 | 36.45 | 37.58 | 136,484 | +0.67(+1.82%) |
Apr 09, 2020 | 37.40 | 37.40 | 36.22 | 36.91 | 104,500 | +0.19(+0.52%) |
Apr 08, 2020 | 35.93 | 36.98 | 35.59 | 36.72 | 132,103 | +1.09(+3.06%) |
Apr 07, 2020 | 36.81 | 37.44 | 35.57 | 35.63 | 118,133 | -0.38(-1.06%) |
Apr 06, 2020 | 33.95 | 36.20 | 33.70 | 36.01 | 206,857 | +3.00(+9.09%) |
Apr 03, 2020 | 33.07 | 33.14 | 32.17 | 33.01 | 236,300 | -0.05(-0.15%) |
Apr 02, 2020 | 33.55 | 34.12 | 32.67 | 33.06 | 162,690 | -0.57(-1.69%) |
Apr 01, 2020 | 33.57 | 34.63 | 32.77 | 33.63 | 235,034 | -0.76(-2.21%) |
Mar 31, 2020 | 32.85 | 34.86 | 32.19 | 34.39 | 202,934 | +1.85(+5.69%) |
Mar 30, 2020 | 31.68 | 32.70 | 31.06 | 32.54 | 252,124 | +1.07(+3.40%) |
Mar 27, 2020 | 31.90 | 32.07 | 29.93 | 31.47 | 383,700 | -1.33(-4.05%) |
Mar 26, 2020 | 32.00 | 33.44 | 32.00 | 32.80 | 240,870 | +0.50(+1.55%) |
Mar 25, 2020 | 31.52 | 33.71 | 30.88 | 32.30 | 253,805 | +0.82(+2.60%) |
Mar 24, 2020 | 30.23 | 31.55 | 30.23 | 31.48 | 250,255 | +2.32(+7.96%) |
Mar 23, 2020 | 30.56 | 30.67 | 28.33 | 29.16 | 318,068 | -1.50(-4.89%) |
Mar 20, 2020 | 30.61 | 32.99 | 30.15 | 30.66 | 287,800 | +0.33(+1.09%) |
Mar 19, 2020 | 29.00 | 30.43 | 27.67 | 30.33 | 131,279 | +1.19(+4.08%) |
Mar 18, 2020 | 30.70 | 31.08 | 24.35 | 29.14 | 231,063 | -3.09(-9.59%) |
Mar 17, 2020 | 31.37 | 32.72 | 29.24 | 32.23 | 238,001 | +1.16(+3.73%) |
Mar 16, 2020 | 31.80 | 32.77 | 30.03 | 31.07 | 254,213 | -3.54(-10.23%) |
Mar 13, 2020 | 35.08 | 35.08 | 32.87 | 34.61 | 192,300 | +0.83(+2.46%) |
Mar 12, 2020 | 35.53 | 35.81 | 33.34 | 33.78 | 268,918 | -3.25(-8.78%) |
Mar 11, 2020 | 36.83 | 38.00 | 36.49 | 37.03 | 204,392 | -0.58(-1.54%) |
Mar 10, 2020 | 37.00 | 37.86 | 36.58 | 37.61 | 260,944 | +1.33(+3.67%) |
Mar 09, 2020 | 37.85 | 38.49 | 36.21 | 36.28 | 200,620 | -3.43(-8.64%) |
Mar 06, 2020 | 41.73 | 41.81 | 38.89 | 39.71 | 185,000 | -2.84(-6.67%) |
Mar 05, 2020 | 39.75 | 42.89 | 38.84 | 42.55 | 271,757 | +2.55(+6.37%) |
Mar 04, 2020 | 40.70 | 40.83 | 39.93 | 40.00 | 266,645 | -0.54(-1.33%) |
Mar 03, 2020 | 42.38 | 42.69 | 40.47 | 40.54 | 127,948 | -1.70(-4.02%) |