Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 42.98 | 43.41 | 41.78 | 42.01 | 638,676 | -2.33(-5.25%) |
May 28, 2020 | 47.82 | 47.82 | 44.01 | 44.33 | 510,532 | -2.06(-4.44%) |
May 27, 2020 | 45.51 | 46.52 | 43.50 | 46.39 | 444,412 | +3.79(+8.90%) |
May 26, 2020 | 41.08 | 43.11 | 41.08 | 42.60 | 311,738 | +3.29(+8.36%) |
May 22, 2020 | 40.14 | 40.34 | 38.75 | 39.31 | 130,239 | -0.48(-1.19%) |
May 21, 2020 | 39.56 | 40.40 | 39.36 | 39.79 | 366,666 | +0.17(+0.43%) |
May 20, 2020 | 38.69 | 39.82 | 38.69 | 39.62 | 357,696 | +2.16(+5.76%) |
May 19, 2020 | 38.18 | 39.23 | 37.01 | 37.46 | 326,603 | -1.07(-2.78%) |
May 18, 2020 | 36.88 | 39.11 | 36.44 | 38.53 | 508,945 | +3.84(+11.08%) |
May 15, 2020 | 35.13 | 36.12 | 34.40 | 34.69 | 338,116 | -0.62(-1.77%) |
May 14, 2020 | 32.04 | 35.77 | 31.26 | 35.31 | 821,726 | +2.08(+6.26%) |
May 13, 2020 | 35.68 | 35.77 | 32.88 | 33.23 | 306,885 | -2.93(-8.11%) |
May 12, 2020 | 38.41 | 39.05 | 36.11 | 36.16 | 343,329 | -2.18(-5.68%) |
May 11, 2020 | 40.20 | 40.20 | 37.93 | 38.34 | 698,467 | -2.95(-7.15%) |
May 08, 2020 | 38.86 | 41.49 | 38.86 | 41.29 | 349,626 | +3.65(+9.71%) |
May 07, 2020 | 38.03 | 39.52 | 37.29 | 37.64 | 468,699 | +0.24(+0.64%) |
May 06, 2020 | 39.16 | 39.23 | 37.20 | 37.40 | 284,539 | -1.32(-3.41%) |
May 05, 2020 | 40.29 | 41.52 | 38.49 | 38.72 | 475,241 | -0.29(-0.75%) |
May 04, 2020 | 38.43 | 39.21 | 37.36 | 39.02 | 474,020 | -0.29(-0.73%) |
May 01, 2020 | 39.62 | 40.28 | 38.39 | 39.30 | 437,462 | -1.76(-4.29%) |
Apr 30, 2020 | 40.82 | 41.95 | 39.85 | 41.07 | 634,535 | -1.54(-3.60%) |
Apr 29, 2020 | 42.76 | 43.42 | 41.90 | 42.60 | 775,240 | +1.94(+4.77%) |
Apr 28, 2020 | 41.35 | 42.63 | 40.09 | 40.66 | 539,056 | +1.19(+3.01%) |
Apr 27, 2020 | 36.79 | 40.09 | 36.29 | 39.47 | 561,806 | +3.46(+9.60%) |
Apr 24, 2020 | 36.06 | 36.54 | 34.94 | 36.01 | 421,914 | +0.18(+0.50%) |
Apr 23, 2020 | 35.63 | 37.05 | 35.46 | 35.84 | 314,243 | +0.39(+1.09%) |
Apr 22, 2020 | 35.53 | 36.61 | 34.75 | 35.45 | 332,878 | +1.21(+3.53%) |
Apr 21, 2020 | 34.06 | 35.60 | 33.03 | 34.24 | 633,820 | -1.50(-4.19%) |
Apr 20, 2020 | 34.26 | 36.58 | 33.52 | 35.74 | 493,522 | +0.11(+0.31%) |
Apr 17, 2020 | 32.99 | 36.11 | 32.99 | 35.63 | 770,329 | +3.65(+11.43%) |
Apr 16, 2020 | 34.02 | 35.06 | 31.24 | 31.97 | 709,880 | -2.49(-7.21%) |
Apr 15, 2020 | 35.12 | 35.75 | 33.37 | 34.46 | 467,511 | -2.62(-7.08%) |
Apr 14, 2020 | 39.60 | 40.08 | 36.07 | 37.08 | 605,192 | -1.81(-4.66%) |
Apr 13, 2020 | 42.31 | 42.56 | 38.45 | 38.90 | 504,679 | -3.41(-8.05%) |
Apr 09, 2020 | 39.63 | 43.11 | 39.63 | 42.30 | 773,761 | +4.28(+11.25%) |
Apr 08, 2020 | 37.09 | 38.57 | 36.13 | 38.02 | 1,415,980 | +1.91(+5.29%) |
Apr 07, 2020 | 37.82 | 39.37 | 35.52 | 36.11 | 1,032,569 | +1.18(+3.37%) |
Apr 06, 2020 | 34.62 | 36.62 | 33.17 | 34.93 | 564,780 | +2.83(+8.82%) |
Apr 03, 2020 | 34.29 | 34.29 | 31.16 | 32.10 | 596,676 | -2.13(-6.22%) |
Apr 02, 2020 | 32.43 | 35.35 | 32.43 | 34.23 | 572,052 | +1.47(+4.47%) |
Apr 01, 2020 | 34.31 | 34.68 | 32.11 | 32.77 | 500,993 | -3.05(-8.52%) |
Mar 31, 2020 | 36.44 | 37.78 | 34.52 | 35.82 | 794,781 | -1.19(-3.21%) |
Mar 30, 2020 | 35.66 | 37.25 | 35.02 | 37.00 | 522,684 | +0.72(+1.99%) |
Mar 27, 2020 | 37.15 | 37.91 | 35.30 | 36.28 | 503,086 | -3.19(-8.08%) |
Mar 26, 2020 | 35.94 | 40.56 | 35.94 | 39.47 | 1,428,289 | +3.48(+9.66%) |
Mar 25, 2020 | 33.56 | 38.79 | 31.31 | 35.99 | 899,525 | +2.85(+8.61%) |
Mar 24, 2020 | 30.81 | 33.21 | 30.70 | 33.14 | 749,828 | +4.80(+16.95%) |
Mar 23, 2020 | 32.08 | 32.13 | 27.18 | 28.34 | 860,246 | -3.55(-11.12%) |
Mar 20, 2020 | 34.51 | 37.13 | 30.41 | 31.88 | 1,079,268 | -2.17(-6.37%) |
Mar 19, 2020 | 26.11 | 35.18 | 25.41 | 34.05 | 1,047,017 | +7.27(+27.15%) |
Mar 18, 2020 | 35.14 | 35.94 | 26.01 | 26.78 | 1,220,172 | -11.10(-29.31%) |
Mar 17, 2020 | 34.20 | 38.17 | 33.89 | 37.89 | 1,586,447 | +4.41(+13.17%) |
Mar 16, 2020 | 35.91 | 39.62 | 33.25 | 33.48 | 811,560 | -9.84(-22.71%) |
Mar 13, 2020 | 41.45 | 43.38 | 38.45 | 43.31 | 644,633 | +5.14(+13.47%) |
Mar 12, 2020 | 38.10 | 43.42 | 35.83 | 38.17 | 962,380 | -3.63(-8.67%) |
Mar 11, 2020 | 43.03 | 44.26 | 40.92 | 41.80 | 1,042,486 | -3.07(-6.83%) |
Mar 10, 2020 | 41.85 | 45.90 | 40.04 | 44.86 | 2,101,967 | +5.28(+13.34%) |
Mar 09, 2020 | 49.21 | 51.68 | 39.28 | 39.58 | 1,848,238 | -16.00(-28.78%) |
Mar 06, 2020 | 55.51 | 57.67 | 54.87 | 55.58 | 548,706 | -2.56(-4.40%) |
Mar 05, 2020 | 59.33 | 60.22 | 57.49 | 58.14 | 418,959 | -3.35(-5.45%) |
Mar 04, 2020 | 61.02 | 61.55 | 58.56 | 61.49 | 364,109 | +1.27(+2.11%) |
Mar 03, 2020 | 61.63 | 62.71 | 59.19 | 60.21 | 712,609 | -1.91(-3.07%) |