Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 47.86 | 48.07 | 46.15 | 47.03 | 126,172 | -1.20(-2.49%) |
May 28, 2020 | 49.34 | 49.46 | 48.14 | 48.24 | 97,460 | -0.38(-0.78%) |
May 27, 2020 | 48.71 | 49.14 | 47.65 | 48.62 | 96,792 | +1.18(+2.48%) |
May 26, 2020 | 47.65 | 48.20 | 47.17 | 47.44 | 62,568 | +1.02(+2.19%) |
May 22, 2020 | 46.14 | 46.50 | 45.35 | 46.42 | 63,546 | +0.56(+1.22%) |
May 21, 2020 | 45.78 | 46.38 | 45.60 | 45.86 | 71,943 | -0.10(-0.21%) |
May 20, 2020 | 45.48 | 46.38 | 45.36 | 45.96 | 91,427 | +1.45(+3.27%) |
May 19, 2020 | 44.36 | 45.69 | 44.18 | 44.50 | 96,924 | -0.67(-1.47%) |
May 18, 2020 | 42.65 | 45.38 | 42.49 | 45.17 | 128,634 | +2.96(+7.00%) |
May 15, 2020 | 42.54 | 42.96 | 42.06 | 42.21 | 123,831 | -0.23(-0.54%) |
May 14, 2020 | 41.41 | 42.59 | 40.41 | 42.44 | 122,180 | +0.14(+0.34%) |
May 13, 2020 | 41.98 | 42.52 | 41.08 | 42.30 | 140,749 | -0.07(-0.16%) |
May 12, 2020 | 43.09 | 43.41 | 42.02 | 42.36 | 177,901 | -0.12(-0.29%) |
May 11, 2020 | 42.11 | 43.58 | 41.17 | 42.49 | 160,097 | -0.39(-0.91%) |
May 08, 2020 | 44.19 | 45.69 | 39.45 | 42.88 | 261,024 | -1.42(-3.20%) |
May 07, 2020 | 44.27 | 45.07 | 44.03 | 44.29 | 104,016 | +0.72(+1.66%) |
May 06, 2020 | 44.82 | 45.02 | 43.25 | 43.57 | 84,711 | -1.16(-2.59%) |
May 05, 2020 | 45.07 | 45.78 | 44.48 | 44.73 | 102,664 | +0.41(+0.92%) |
May 04, 2020 | 43.71 | 44.65 | 43.30 | 44.32 | 87,758 | -0.15(-0.34%) |
May 01, 2020 | 44.57 | 44.84 | 43.15 | 44.47 | 108,786 | -1.29(-2.82%) |
Apr 30, 2020 | 45.39 | 46.59 | 45.13 | 45.77 | 108,242 | -0.57(-1.23%) |
Apr 29, 2020 | 45.74 | 47.42 | 45.71 | 46.34 | 139,011 | +1.78(+3.99%) |
Apr 28, 2020 | 45.05 | 46.17 | 44.44 | 44.56 | 100,145 | +0.31(+0.71%) |
Apr 27, 2020 | 43.51 | 44.85 | 43.51 | 44.25 | 100,034 | +0.98(+2.26%) |
Apr 24, 2020 | 41.93 | 43.52 | 41.71 | 43.27 | 120,464 | +1.67(+4.02%) |
Apr 23, 2020 | 40.64 | 42.54 | 40.64 | 41.59 | 110,566 | +0.87(+2.12%) |
Apr 22, 2020 | 41.35 | 41.62 | 40.31 | 40.73 | 93,105 | +0.48(+1.18%) |
Apr 21, 2020 | 39.73 | 41.24 | 39.35 | 40.25 | 112,095 | -0.53(-1.30%) |
Apr 20, 2020 | 40.70 | 42.09 | 40.32 | 40.79 | 122,271 | -0.81(-1.94%) |
Apr 17, 2020 | 41.23 | 42.47 | 41.11 | 41.59 | 121,201 | +1.46(+3.65%) |
Apr 16, 2020 | 40.78 | 40.98 | 38.75 | 40.13 | 129,711 | -0.70(-1.72%) |
Apr 15, 2020 | 41.56 | 42.16 | 40.47 | 40.83 | 143,132 | -2.22(-5.17%) |
Apr 14, 2020 | 44.11 | 44.20 | 42.04 | 43.06 | 104,401 | -0.57(-1.31%) |
Apr 13, 2020 | 44.14 | 44.63 | 42.77 | 43.63 | 94,232 | -1.02(-2.28%) |
Apr 09, 2020 | 43.95 | 45.66 | 43.51 | 44.64 | 140,138 | +1.57(+3.64%) |
Apr 08, 2020 | 42.92 | 43.74 | 41.97 | 43.08 | 132,374 | +0.86(+2.03%) |
Apr 07, 2020 | 43.59 | 45.74 | 41.19 | 42.22 | 232,587 | +0.10(+0.25%) |
Apr 06, 2020 | 39.34 | 42.36 | 39.34 | 42.12 | 159,397 | +3.94(+10.33%) |
Apr 03, 2020 | 39.60 | 39.92 | 37.08 | 38.17 | 276,279 | -5.24(-12.06%) |
Apr 02, 2020 | 40.63 | 43.57 | 40.63 | 43.41 | 126,517 | +1.93(+4.65%) |
Apr 01, 2020 | 41.42 | 42.17 | 40.59 | 41.48 | 133,480 | -1.68(-3.90%) |
Mar 31, 2020 | 42.01 | 43.37 | 41.42 | 43.16 | 134,814 | +0.86(+2.02%) |
Mar 30, 2020 | 40.70 | 42.45 | 39.11 | 42.31 | 112,357 | +2.03(+5.05%) |
Mar 27, 2020 | 40.32 | 41.51 | 38.68 | 40.27 | 90,900 | -1.62(-3.86%) |
Mar 26, 2020 | 38.18 | 43.16 | 37.64 | 41.89 | 145,589 | +3.82(+10.04%) |
Mar 25, 2020 | 36.82 | 39.81 | 36.33 | 38.07 | 178,321 | +0.90(+2.43%) |
Mar 24, 2020 | 37.45 | 38.14 | 35.81 | 37.16 | 161,380 | +0.63(+1.72%) |
Mar 23, 2020 | 36.70 | 37.07 | 34.88 | 36.54 | 103,551 | -0.21(-0.57%) |
Mar 20, 2020 | 41.05 | 41.51 | 36.75 | 36.75 | 240,403 | -4.15(-10.16%) |
Mar 19, 2020 | 39.88 | 41.95 | 38.11 | 40.90 | 206,355 | +0.75(+1.87%) |
Mar 18, 2020 | 42.02 | 42.24 | 38.16 | 40.15 | 150,692 | -4.53(-10.15%) |
Mar 17, 2020 | 42.18 | 44.68 | 41.14 | 44.68 | 126,745 | +3.24(+7.82%) |
Mar 16, 2020 | 40.87 | 42.91 | 40.87 | 41.44 | 148,021 | -4.07(-8.94%) |
Mar 13, 2020 | 43.86 | 45.51 | 41.57 | 45.51 | 149,502 | +3.54(+8.42%) |
Mar 12, 2020 | 42.76 | 45.24 | 41.71 | 41.97 | 158,775 | -3.50(-7.69%) |
Mar 11, 2020 | 46.66 | 46.95 | 44.76 | 45.47 | 92,571 | -2.37(-4.95%) |
Mar 10, 2020 | 46.28 | 47.90 | 45.17 | 47.84 | 102,835 | +2.51(+5.54%) |
Mar 09, 2020 | 45.62 | 49.95 | 45.11 | 45.33 | 170,990 | -2.20(-4.62%) |
Mar 06, 2020 | 47.65 | 48.47 | 46.65 | 47.52 | 123,831 | -1.30(-2.67%) |
Mar 05, 2020 | 50.14 | 50.20 | 48.47 | 48.83 | 122,944 | -2.16(-4.23%) |
Mar 04, 2020 | 48.32 | 51.16 | 47.90 | 50.98 | 108,038 | +2.98(+6.20%) |
Mar 03, 2020 | 49.60 | 49.87 | 47.62 | 48.01 | 130,192 | -1.77(-3.55%) |