Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 69.00 | 70.16 | 66.19 | 69.64 | 2,123,000 | +0.27(+0.39%) |
May 28, 2020 | 65.90 | 71.25 | 64.40 | 69.37 | 4,760,858 | +5.12(+7.97%) |
May 27, 2020 | 63.75 | 65.41 | 61.75 | 64.25 | 6,597,891 | -0.12(-0.19%) |
May 26, 2020 | 66.90 | 66.90 | 63.57 | 64.37 | 5,442,890 | -2.20(-3.30%) |
May 22, 2020 | 70.68 | 70.96 | 65.41 | 66.57 | 1,642,700 | -4.10(-5.80%) |
May 21, 2020 | 74.21 | 74.50 | 69.60 | 70.67 | 1,275,061 | -4.32(-5.76%) |
May 20, 2020 | 80.49 | 81.00 | 74.51 | 74.99 | 658,938 | -3.51(-4.47%) |
May 19, 2020 | 75.76 | 79.65 | 74.21 | 78.50 | 614,580 | +2.38(+3.13%) |
May 18, 2020 | 79.95 | 80.26 | 75.00 | 76.12 | 791,065 | -1.15(-1.49%) |
May 15, 2020 | 78.59 | 83.34 | 77.01 | 77.27 | 654,100 | -2.31(-2.90%) |
May 14, 2020 | 74.01 | 79.99 | 72.05 | 79.58 | 594,193 | +4.08(+5.40%) |
May 13, 2020 | 78.46 | 80.94 | 75.10 | 75.50 | 708,884 | -3.41(-4.32%) |
May 12, 2020 | 80.81 | 87.57 | 78.59 | 78.91 | 943,514 | -0.30(-0.38%) |
May 11, 2020 | 84.00 | 84.00 | 79.00 | 79.21 | 1,018,169 | -4.41(-5.27%) |
May 08, 2020 | 67.27 | 97.84 | 67.00 | 83.62 | 2,485,100 | +10.40(+14.20%) |
May 07, 2020 | 68.50 | 75.71 | 66.19 | 73.22 | 1,494,450 | +7.32(+11.11%) |
May 06, 2020 | 62.22 | 66.00 | 61.31 | 65.90 | 697,253 | +3.68(+5.91%) |
May 05, 2020 | 58.75 | 63.44 | 56.10 | 62.22 | 821,104 | +7.08(+12.84%) |
May 04, 2020 | 53.29 | 56.66 | 53.29 | 55.14 | 525,946 | -0.59(-1.06%) |
May 01, 2020 | 55.08 | 57.08 | 54.33 | 55.73 | 701,100 | -3.16(-5.37%) |
Apr 30, 2020 | 59.07 | 60.26 | 56.40 | 58.89 | 1,203,535 | -1.41(-2.34%) |
Apr 29, 2020 | 57.01 | 61.98 | 57.00 | 60.30 | 936,851 | +4.88(+8.81%) |
Apr 28, 2020 | 54.72 | 56.00 | 52.06 | 55.42 | 699,213 | +2.60(+4.92%) |
Apr 27, 2020 | 51.48 | 54.17 | 49.47 | 52.82 | 737,860 | +4.08(+8.37%) |
Apr 24, 2020 | 46.07 | 50.77 | 45.68 | 48.74 | 654,500 | +2.06(+4.41%) |
Apr 23, 2020 | 47.51 | 48.99 | 45.51 | 46.68 | 385,856 | -1.02(-2.14%) |
Apr 22, 2020 | 45.24 | 49.64 | 45.24 | 47.70 | 707,605 | +2.48(+5.48%) |
Apr 21, 2020 | 45.89 | 48.70 | 42.77 | 45.22 | 659,613 | -1.07(-2.31%) |
Apr 20, 2020 | 40.05 | 47.59 | 40.00 | 46.29 | 897,356 | +4.26(+10.14%) |
Apr 17, 2020 | 40.38 | 43.65 | 39.51 | 42.03 | 902,700 | +4.04(+10.63%) |
Apr 16, 2020 | 40.00 | 40.95 | 37.91 | 37.99 | 440,777 | -1.04(-2.66%) |
Apr 15, 2020 | 40.50 | 41.78 | 38.80 | 39.03 | 541,078 | -3.11(-7.38%) |
Apr 14, 2020 | 41.66 | 45.88 | 41.35 | 42.14 | 682,280 | +1.88(+4.67%) |
Apr 13, 2020 | 42.59 | 42.74 | 40.26 | 40.26 | 489,919 | -2.08(-4.91%) |
Apr 09, 2020 | 44.81 | 49.87 | 40.19 | 42.34 | 1,467,000 | -1.93(-4.36%) |
Apr 08, 2020 | 39.41 | 45.00 | 38.81 | 44.27 | 876,887 | +5.28(+13.54%) |
Apr 07, 2020 | 40.24 | 42.69 | 37.63 | 38.99 | 862,723 | +0.69(+1.80%) |
Apr 06, 2020 | 32.49 | 39.00 | 31.85 | 38.30 | 1,870,229 | +7.25(+23.35%) |
Apr 03, 2020 | 29.82 | 31.69 | 27.53 | 31.05 | 1,222,200 | +0.82(+2.71%) |
Apr 02, 2020 | 30.94 | 32.41 | 29.43 | 30.23 | 538,046 | -1.52(-4.79%) |
Apr 01, 2020 | 32.13 | 33.75 | 30.69 | 31.75 | 2,003,713 | -2.45(-7.16%) |
Mar 31, 2020 | 37.78 | 37.78 | 32.73 | 34.20 | 1,550,571 | -3.32(-8.85%) |
Mar 30, 2020 | 38.85 | 38.94 | 36.11 | 37.52 | 1,802,958 | -1.28(-3.30%) |
Mar 27, 2020 | 39.39 | 40.20 | 37.75 | 38.80 | 1,724,700 | -2.43(-5.89%) |
Mar 26, 2020 | 40.80 | 45.96 | 38.53 | 41.23 | 1,316,629 | +0.12(+0.29%) |
Mar 25, 2020 | 40.20 | 42.98 | 37.20 | 41.11 | 786,684 | -0.25(-0.60%) |
Mar 24, 2020 | 38.29 | 41.74 | 38.29 | 41.36 | 520,422 | +4.07(+10.91%) |
Mar 23, 2020 | 37.24 | 38.44 | 34.41 | 37.29 | 1,307,637 | -0.49(-1.30%) |
Mar 20, 2020 | 38.00 | 41.11 | 36.76 | 37.78 | 1,696,300 | +2.09(+5.86%) |
Mar 19, 2020 | 27.52 | 38.00 | 27.40 | 35.69 | 1,692,556 | +6.48(+22.18%) |
Mar 18, 2020 | 32.64 | 33.50 | 23.61 | 29.21 | 1,383,565 | -4.43(-13.17%) |
Mar 17, 2020 | 36.83 | 37.02 | 32.50 | 33.64 | 818,249 | -2.61(-7.20%) |
Mar 16, 2020 | 35.85 | 40.00 | 32.46 | 36.25 | 1,221,309 | -3.70(-9.26%) |
Mar 13, 2020 | 43.21 | 45.00 | 39.36 | 39.95 | 1,134,900 | -0.17(-0.42%) |
Mar 12, 2020 | 42.32 | 44.00 | 38.00 | 40.12 | 970,264 | -4.93(-10.94%) |
Mar 11, 2020 | 47.46 | 48.15 | 44.61 | 45.05 | 569,042 | -2.99(-6.22%) |
Mar 10, 2020 | 47.13 | 48.71 | 44.73 | 48.04 | 650,637 | +3.32(+7.42%) |
Mar 09, 2020 | 49.36 | 49.36 | 44.62 | 44.72 | 1,089,866 | -8.91(-16.61%) |
Mar 06, 2020 | 56.63 | 57.97 | 52.10 | 53.63 | 585,100 | -4.82(-8.25%) |
Mar 05, 2020 | 57.33 | 62.87 | 56.64 | 58.45 | 645,860 | -0.31(-0.53%) |
Mar 04, 2020 | 59.26 | 60.48 | 58.00 | 58.76 | 288,078 | +0.08(+0.14%) |
Mar 03, 2020 | 60.52 | 61.36 | 56.66 | 58.68 | 767,682 | -1.82(-3.01%) |
Mar 02, 2020 | 57.44 | 60.96 | 54.95 | 60.50 | 699,089 | +3.74(+6.59%) |
Feb 28, 2020 | 52.10 | 57.05 | 50.40 | 56.76 | 978,600 | +3.34(+6.25%) |
Feb 27, 2020 | 54.88 | 56.85 | 53.00 | 53.42 | 557,483 | -3.46(-6.08%) |
Feb 26, 2020 | 55.32 | 58.60 | 55.00 | 56.88 | 434,571 | +1.65(+2.99%) |
Feb 25, 2020 | 56.14 | 56.68 | 53.55 | 55.23 | 554,152 | -0.01(-0.02%) |
Feb 24, 2020 | 53.25 | 55.78 | 52.99 | 55.24 | 457,259 | -1.04(-1.85%) |
Feb 21, 2020 | 59.93 | 59.95 | 55.81 | 56.28 | 487,500 | -3.83(-6.37%) |
Feb 20, 2020 | 63.13 | 63.52 | 58.54 | 60.11 | 411,676 | -2.67(-4.25%) |
Feb 19, 2020 | 59.77 | 63.62 | 59.11 | 62.78 | 421,961 | +3.45(+5.81%) |
Feb 18, 2020 | 61.66 | 63.25 | 59.33 | 59.33 | 553,294 | -2.44(-3.95%) |
Feb 14, 2020 | 61.49 | 63.91 | 61.00 | 61.77 | 498,800 | -0.36(-0.58%) |
Feb 13, 2020 | 62.12 | 64.12 | 61.91 | 62.13 | 509,537 | -0.81(-1.29%) |
Feb 12, 2020 | 61.30 | 63.50 | 61.05 | 62.94 | 551,067 | +2.29(+3.78%) |
Feb 11, 2020 | 60.89 | 61.52 | 58.35 | 60.65 | 949,304 | +1.42(+2.40%) |
Feb 10, 2020 | 55.95 | 59.50 | 55.49 | 59.23 | 613,267 | +3.42(+6.13%) |
Feb 07, 2020 | 56.88 | 58.97 | 52.80 | 55.81 | 1,716,100 | +7.30(+15.05%) |
Feb 06, 2020 | 49.91 | 50.82 | 46.76 | 48.51 | 633,346 | -1.13(-2.28%) |
Feb 05, 2020 | 53.21 | 53.21 | 46.88 | 49.64 | 860,322 | -3.26(-6.16%) |
Feb 04, 2020 | 51.92 | 53.29 | 51.92 | 52.90 | 385,211 | +1.45(+2.82%) |
Feb 03, 2020 | 50.51 | 51.84 | 50.32 | 51.45 | 349,510 | +1.13(+2.25%) |
Jan 31, 2020 | 48.31 | 50.98 | 48.15 | 50.32 | 411,100 | +1.82(+3.75%) |
Jan 30, 2020 | 48.47 | 48.97 | 47.53 | 48.50 | 310,217 | -0.19(-0.39%) |
Jan 29, 2020 | 48.71 | 49.50 | 48.38 | 48.69 | 230,259 | +0.43(+0.89%) |
Jan 28, 2020 | 46.88 | 49.62 | 46.88 | 48.26 | 334,432 | +1.68(+3.61%) |
Jan 27, 2020 | 46.38 | 46.89 | 45.64 | 46.58 | 222,290 | -0.65(-1.38%) |
Jan 24, 2020 | 46.51 | 47.69 | 46.18 | 47.23 | 431,400 | +0.96(+2.07%) |
Jan 23, 2020 | 46.73 | 47.36 | 45.41 | 46.27 | 758,726 | -0.25(-0.54%) |
Jan 22, 2020 | 43.96 | 46.97 | 43.85 | 46.52 | 679,536 | +2.70(+6.16%) |
Jan 21, 2020 | 44.31 | 44.70 | 43.54 | 43.82 | 394,705 | +0.12(+0.27%) |
Jan 17, 2020 | 41.81 | 43.86 | 41.30 | 43.70 | 547,300 | +2.22(+5.35%) |
Jan 16, 2020 | 40.08 | 41.68 | 39.77 | 41.48 | 281,414 | +1.38(+3.44%) |
Jan 15, 2020 | 41.00 | 42.50 | 39.50 | 40.10 | 699,096 | -0.97(-2.36%) |
Jan 14, 2020 | 41.10 | 41.69 | 40.53 | 41.07 | 310,002 | -0.01(-0.02%) |
Jan 13, 2020 | 39.60 | 41.21 | 39.60 | 41.08 | 305,999 | +1.59(+4.03%) |
Jan 10, 2020 | 38.98 | 39.93 | 38.45 | 39.49 | 246,300 | +0.63(+1.62%) |
Jan 09, 2020 | 38.10 | 38.89 | 37.65 | 38.86 | 369,480 | +0.97(+2.56%) |
Jan 08, 2020 | 36.35 | 38.41 | 36.30 | 37.89 | 617,775 | +1.37(+3.75%) |
Jan 07, 2020 | 37.40 | 37.40 | 36.50 | 36.52 | 568,158 | -0.99(-2.64%) |
Jan 06, 2020 | 37.53 | 37.56 | 35.58 | 37.51 | 871,852 | -0.50(-1.32%) |
Jan 03, 2020 | 38.55 | 38.63 | 37.43 | 38.01 | 292,600 | -0.69(-1.78%) |
Jan 02, 2020 | 38.36 | 38.70 | 36.82 | 38.70 | 851,746 | +0.65(+1.71%) |
Dec 31, 2019 | 37.31 | 38.45 | 37.06 | 38.05 | 509,700 | +1.12(+3.03%) |
Dec 30, 2019 | 38.46 | 38.77 | 36.79 | 36.93 | 484,280 | -1.65(-4.28%) |
Dec 27, 2019 | 39.02 | 39.04 | 37.56 | 38.58 | 317,700 | -0.42(-1.08%) |
Dec 26, 2019 | 40.14 | 41.75 | 39.00 | 39.00 | 522,368 | -1.05(-2.62%) |
Dec 24, 2019 | 38.75 | 41.38 | 38.74 | 40.05 | 326,200 | +1.29(+3.33%) |
Dec 23, 2019 | 38.00 | 39.75 | 37.61 | 38.76 | 384,469 | +0.62(+1.63%) |
Dec 20, 2019 | 38.49 | 38.50 | 37.76 | 38.14 | 566,900 | -0.06(-0.16%) |
Dec 19, 2019 | 38.25 | 38.25 | 37.00 | 38.20 | 249,609 | +0.16(+0.42%) |
Dec 18, 2019 | 37.27 | 38.50 | 36.80 | 38.04 | 1,206,041 | +1.04(+2.81%) |
Dec 17, 2019 | 37.26 | 37.99 | 36.53 | 37.00 | 796,459 | +0.62(+1.70%) |
Dec 16, 2019 | 39.37 | 40.23 | 36.15 | 36.38 | 1,226,920 | -2.60(-6.67%) |
Dec 13, 2019 | 36.00 | 38.98 | 35.63 | 38.98 | 1,615,600 | +3.48(+9.80%) |