Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 38.64 | 39.15 | 37.63 | 38.20 | 748,021 | -1.26(-3.19%) |
May 28, 2020 | 42.62 | 42.62 | 39.36 | 39.45 | 537,104 | -2.76(-6.54%) |
May 27, 2020 | 41.62 | 42.46 | 40.96 | 42.22 | 652,823 | +2.03(+5.05%) |
May 26, 2020 | 40.45 | 41.18 | 39.84 | 40.19 | 606,446 | +1.64(+4.25%) |
May 22, 2020 | 39.39 | 39.39 | 37.71 | 38.55 | 347,502 | -0.63(-1.60%) |
May 21, 2020 | 38.31 | 39.58 | 38.31 | 39.18 | 552,024 | +0.58(+1.51%) |
May 20, 2020 | 36.45 | 38.81 | 36.28 | 38.60 | 689,741 | +2.64(+7.34%) |
May 19, 2020 | 38.61 | 38.77 | 35.95 | 35.96 | 661,479 | -3.21(-8.20%) |
May 18, 2020 | 37.19 | 39.48 | 37.19 | 39.17 | 858,808 | +3.50(+9.80%) |
May 15, 2020 | 33.37 | 36.33 | 33.00 | 35.67 | 1,142,977 | +2.68(+8.11%) |
May 14, 2020 | 32.35 | 33.36 | 31.58 | 32.99 | 1,353,917 | -0.03(-0.09%) |
May 13, 2020 | 35.12 | 35.40 | 31.46 | 33.02 | 1,826,426 | -2.27(-6.42%) |
May 12, 2020 | 36.49 | 36.81 | 35.26 | 35.29 | 1,440,567 | -0.93(-2.57%) |
May 11, 2020 | 39.33 | 39.33 | 36.13 | 36.22 | 1,689,267 | -2.72(-6.99%) |
May 08, 2020 | 40.18 | 41.35 | 38.86 | 38.94 | 1,011,170 | -0.23(-0.58%) |
May 07, 2020 | 39.44 | 40.72 | 39.11 | 39.17 | 1,053,736 | +0.15(+0.39%) |
May 06, 2020 | 43.65 | 44.28 | 38.54 | 39.02 | 1,880,223 | -6.86(-14.95%) |
May 05, 2020 | 45.05 | 46.81 | 44.95 | 45.87 | 685,369 | +1.73(+3.91%) |
May 04, 2020 | 45.45 | 46.94 | 43.53 | 44.15 | 743,656 | -2.05(-4.43%) |
May 01, 2020 | 46.97 | 47.42 | 44.76 | 46.20 | 706,132 | -2.29(-4.71%) |
Apr 30, 2020 | 49.44 | 50.16 | 48.31 | 48.48 | 597,566 | -2.09(-4.13%) |
Apr 29, 2020 | 47.15 | 51.32 | 46.64 | 50.57 | 938,283 | +4.99(+10.94%) |
Apr 28, 2020 | 46.98 | 47.19 | 44.99 | 45.58 | 570,081 | +0.14(+0.31%) |
Apr 27, 2020 | 42.47 | 45.63 | 42.23 | 45.44 | 640,860 | +3.59(+8.57%) |
Apr 24, 2020 | 45.29 | 46.06 | 40.15 | 41.85 | 1,222,578 | -3.10(-6.90%) |
Apr 23, 2020 | 46.35 | 47.35 | 44.73 | 44.95 | 719,916 | -1.32(-2.85%) |
Apr 22, 2020 | 48.27 | 48.49 | 46.14 | 46.27 | 366,245 | -0.66(-1.41%) |
Apr 21, 2020 | 46.56 | 47.29 | 45.97 | 46.94 | 353,142 | -1.35(-2.79%) |
Apr 20, 2020 | 49.03 | 49.93 | 48.09 | 48.28 | 517,063 | -2.44(-4.81%) |
Apr 17, 2020 | 49.49 | 51.20 | 49.12 | 50.72 | 600,165 | +2.93(+6.13%) |
Apr 16, 2020 | 47.82 | 48.13 | 46.00 | 47.79 | 772,072 | +0.24(+0.50%) |
Apr 15, 2020 | 47.68 | 48.49 | 46.86 | 47.55 | 745,066 | -2.21(-4.44%) |
Apr 14, 2020 | 49.32 | 50.20 | 48.62 | 49.76 | 282,730 | +2.04(+4.27%) |
Apr 13, 2020 | 48.91 | 48.91 | 46.65 | 47.72 | 300,038 | -1.97(-3.97%) |
Apr 09, 2020 | 47.23 | 50.50 | 46.89 | 49.70 | 448,436 | +3.94(+8.60%) |
Apr 08, 2020 | 45.65 | 46.96 | 44.54 | 45.76 | 721,001 | +1.31(+2.94%) |
Apr 07, 2020 | 46.42 | 48.35 | 44.27 | 44.45 | 605,634 | +0.41(+0.93%) |
Apr 06, 2020 | 43.64 | 45.44 | 43.30 | 44.04 | 582,208 | +2.49(+6.00%) |
Apr 03, 2020 | 44.03 | 44.55 | 40.84 | 41.55 | 801,028 | -2.77(-6.25%) |
Apr 02, 2020 | 43.74 | 45.48 | 43.01 | 44.32 | 690,326 | +0.17(+0.39%) |
Apr 01, 2020 | 47.21 | 47.96 | 43.40 | 44.15 | 597,125 | -5.22(-10.57%) |
Mar 31, 2020 | 51.76 | 52.60 | 48.62 | 49.36 | 642,507 | -2.90(-5.55%) |
Mar 30, 2020 | 49.03 | 52.58 | 48.02 | 52.27 | 383,577 | +3.53(+7.24%) |
Mar 27, 2020 | 49.39 | 50.95 | 48.29 | 48.74 | 450,545 | -2.89(-5.60%) |
Mar 26, 2020 | 48.85 | 53.31 | 48.33 | 51.63 | 583,599 | +4.16(+8.77%) |
Mar 25, 2020 | 42.31 | 48.74 | 41.85 | 47.47 | 686,582 | +5.02(+11.82%) |
Mar 24, 2020 | 41.96 | 43.32 | 40.68 | 42.45 | 684,775 | +2.81(+7.08%) |
Mar 23, 2020 | 42.40 | 42.40 | 38.11 | 39.64 | 658,117 | -3.15(-7.36%) |
Mar 20, 2020 | 45.95 | 48.35 | 42.49 | 42.79 | 878,738 | -2.73(-6.00%) |
Mar 19, 2020 | 47.33 | 47.46 | 41.07 | 45.52 | 953,825 | -2.15(-4.52%) |
Mar 18, 2020 | 49.72 | 51.04 | 44.95 | 47.68 | 674,682 | -5.52(-10.38%) |
Mar 17, 2020 | 54.31 | 55.33 | 52.06 | 53.20 | 1,020,871 | +0.19(+0.36%) |
Mar 16, 2020 | 53.39 | 60.05 | 51.92 | 53.01 | 651,868 | -7.32(-12.14%) |
Mar 13, 2020 | 57.94 | 60.33 | 53.75 | 60.33 | 597,423 | +5.85(+10.74%) |
Mar 12, 2020 | 57.38 | 57.38 | 51.61 | 54.48 | 947,990 | -6.77(-11.06%) |
Mar 11, 2020 | 66.82 | 67.87 | 60.99 | 61.25 | 637,531 | -7.46(-10.86%) |
Mar 10, 2020 | 68.79 | 69.09 | 65.56 | 68.71 | 391,814 | +1.82(+2.72%) |
Mar 09, 2020 | 69.69 | 71.27 | 63.78 | 66.89 | 413,594 | -8.05(-10.74%) |
Mar 06, 2020 | 75.44 | 77.26 | 73.25 | 74.94 | 449,491 | -1.56(-2.03%) |
Mar 05, 2020 | 76.01 | 76.93 | 75.24 | 76.50 | 384,076 | -0.98(-1.26%) |
Mar 04, 2020 | 75.68 | 77.56 | 74.88 | 77.48 | 371,265 | +2.80(+3.75%) |
Mar 03, 2020 | 77.07 | 78.35 | 74.06 | 74.68 | 454,305 | -2.67(-3.46%) |