Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 44.15 | 44.70 | 43.89 | 44.69 | 59,500 | +0.67(+1.52%) |
May 28, 2020 | 44.06 | 44.67 | 44.00 | 44.02 | 36,809 | +0.16(+0.36%) |
May 27, 2020 | 43.90 | 43.90 | 42.73 | 43.86 | 59,190 | +0.38(+0.87%) |
May 26, 2020 | 43.96 | 44.05 | 43.47 | 43.48 | 62,639 | +0.29(+0.67%) |
May 22, 2020 | 42.78 | 43.25 | 42.78 | 43.19 | 79,900 | +0.27(+0.63%) |
May 21, 2020 | 43.20 | 43.21 | 42.63 | 42.92 | 53,275 | -0.25(-0.57%) |
May 20, 2020 | 43.19 | 43.33 | 43.02 | 43.17 | 50,435 | +0.62(+1.45%) |
May 19, 2020 | 42.55 | 43.11 | 42.55 | 42.55 | 37,911 | -0.18(-0.42%) |
May 18, 2020 | 42.54 | 42.97 | 42.54 | 42.73 | 58,397 | +1.14(+2.75%) |
May 15, 2020 | 40.92 | 41.62 | 40.92 | 41.59 | 111,300 | +0.34(+0.84%) |
May 14, 2020 | 40.54 | 41.24 | 40.02 | 41.24 | 137,716 | +0.46(+1.13%) |
May 13, 2020 | 41.51 | 41.69 | 40.29 | 40.78 | 91,867 | -0.67(-1.62%) |
May 12, 2020 | 42.73 | 42.73 | 41.45 | 41.45 | 103,693 | -0.94(-2.22%) |
May 11, 2020 | 41.58 | 42.55 | 41.58 | 42.39 | 46,459 | +0.38(+0.90%) |
May 08, 2020 | 41.77 | 42.12 | 41.77 | 42.01 | 46,600 | +0.63(+1.52%) |
May 07, 2020 | 41.32 | 41.62 | 41.20 | 41.38 | 77,182 | +0.64(+1.56%) |
May 06, 2020 | 41.05 | 41.12 | 40.66 | 40.74 | 60,107 | +0.14(+0.36%) |
May 05, 2020 | 40.44 | 41.00 | 40.44 | 40.60 | 215,139 | +0.66(+1.65%) |
May 04, 2020 | 39.10 | 39.94 | 39.10 | 39.94 | 51,760 | +0.51(+1.30%) |
May 01, 2020 | 39.90 | 39.90 | 39.29 | 39.43 | 127,500 | -1.08(-2.68%) |
Apr 30, 2020 | 40.79 | 40.86 | 40.36 | 40.51 | 80,114 | -0.42(-1.03%) |
Apr 29, 2020 | 40.60 | 41.08 | 40.47 | 40.93 | 20,112 | +1.36(+3.45%) |
Apr 28, 2020 | 40.54 | 40.54 | 39.57 | 39.57 | 19,066 | -0.32(-0.81%) |
Apr 27, 2020 | 39.55 | 39.91 | 39.55 | 39.89 | 12,105 | +0.80(+2.05%) |
Apr 24, 2020 | 38.66 | 39.19 | 38.55 | 39.09 | 39,200 | +0.49(+1.27%) |
Apr 23, 2020 | 38.84 | 39.24 | 38.57 | 38.60 | 10,358 | -0.21(-0.54%) |
Apr 22, 2020 | 41.38 | 41.38 | 38.27 | 38.81 | 43,333 | +1.19(+3.16%) |
Apr 21, 2020 | 38.47 | 38.47 | 37.51 | 37.62 | 57,922 | -1.45(-3.71%) |
Apr 20, 2020 | 39.21 | 39.56 | 39.00 | 39.07 | 34,845 | -0.49(-1.24%) |
Apr 17, 2020 | 39.75 | 39.75 | 39.06 | 39.56 | 43,100 | +1.04(+2.70%) |
Apr 16, 2020 | 38.50 | 38.65 | 38.12 | 38.52 | 60,121 | +0.37(+0.97%) |
Apr 15, 2020 | 38.50 | 38.50 | 37.90 | 38.15 | 18,766 | -0.68(-1.75%) |
Apr 14, 2020 | 38.44 | 38.89 | 38.38 | 38.83 | 33,612 | +1.37(+3.66%) |
Apr 13, 2020 | 37.88 | 37.88 | 36.88 | 37.46 | 75,215 | -0.39(-1.03%) |
Apr 09, 2020 | 37.51 | 38.24 | 37.51 | 37.85 | 63,400 | +0.60(+1.61%) |
Apr 08, 2020 | 36.28 | 37.39 | 36.20 | 37.25 | 77,489 | +1.23(+3.41%) |
Apr 07, 2020 | 37.47 | 37.47 | 36.02 | 36.02 | 64,792 | +0.00(+0.00%) |
Apr 06, 2020 | 34.61 | 36.22 | 34.61 | 36.02 | 35,379 | +2.61(+7.81%) |
Apr 03, 2020 | 33.93 | 34.09 | 33.13 | 33.41 | 22,800 | -0.58(-1.71%) |
Apr 02, 2020 | 33.12 | 34.05 | 33.12 | 33.99 | 51,749 | +0.55(+1.64%) |
Apr 01, 2020 | 33.88 | 34.21 | 33.25 | 33.44 | 108,643 | -1.81(-5.13%) |
Mar 31, 2020 | 35.53 | 35.90 | 35.00 | 35.25 | 88,632 | -0.54(-1.51%) |
Mar 30, 2020 | 35.07 | 35.87 | 34.75 | 35.79 | 85,487 | +1.17(+3.38%) |
Mar 27, 2020 | 35.32 | 35.50 | 34.45 | 34.62 | 125,500 | -1.46(-4.05%) |
Mar 26, 2020 | 34.54 | 36.13 | 34.54 | 36.08 | 160,014 | +2.12(+6.24%) |
Mar 25, 2020 | 34.14 | 35.31 | 33.26 | 33.96 | 89,832 | +0.39(+1.16%) |
Mar 24, 2020 | 32.02 | 33.57 | 32.02 | 33.57 | 148,935 | +3.20(+10.54%) |
Mar 23, 2020 | 31.31 | 31.31 | 29.84 | 30.37 | 74,870 | -0.75(-2.41%) |
Mar 20, 2020 | 32.74 | 33.09 | 31.10 | 31.12 | 83,800 | -1.25(-3.86%) |
Mar 19, 2020 | 31.39 | 32.88 | 30.50 | 32.37 | 94,434 | +0.44(+1.38%) |
Mar 18, 2020 | 31.32 | 32.40 | 29.90 | 31.93 | 100,837 | -1.69(-5.03%) |
Mar 17, 2020 | 32.35 | 34.05 | 31.60 | 33.62 | 73,247 | +0.80(+2.44%) |
Mar 16, 2020 | 32.70 | 34.35 | 31.24 | 32.82 | 57,024 | -3.79(-10.35%) |
Mar 13, 2020 | 35.78 | 36.61 | 33.81 | 36.61 | 82,900 | +2.42(+7.08%) |
Mar 12, 2020 | 34.27 | 37.74 | 33.43 | 34.19 | 66,623 | -3.13(-8.39%) |
Mar 11, 2020 | 38.44 | 38.44 | 36.76 | 37.32 | 28,043 | -2.05(-5.21%) |
Mar 10, 2020 | 38.94 | 39.37 | 37.44 | 39.37 | 92,764 | +1.77(+4.71%) |
Mar 09, 2020 | 37.29 | 38.73 | 36.98 | 37.60 | 97,858 | -2.83(-7.00%) |
Mar 06, 2020 | 40.00 | 40.57 | 39.40 | 40.43 | 54,600 | -0.97(-2.34%) |
Mar 05, 2020 | 41.71 | 42.17 | 41.01 | 41.40 | 45,248 | -1.28(-3.00%) |
Mar 04, 2020 | 41.56 | 42.68 | 41.40 | 42.68 | 65,899 | +1.79(+4.38%) |
Mar 03, 2020 | 42.06 | 42.70 | 40.46 | 40.89 | 44,680 | -1.07(-2.55%) |