Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 38.99 | 39.94 | 37.86 | 39.63 | 22,394,042 | +0.42(+1.07%) |
May 28, 2020 | 39.85 | 40.70 | 38.90 | 39.20 | 17,021,132 | -0.16(-0.40%) |
May 27, 2020 | 38.87 | 39.40 | 36.88 | 39.36 | 18,328,402 | +1.58(+4.19%) |
May 26, 2020 | 38.82 | 38.87 | 37.58 | 37.78 | 13,787,279 | +1.42(+3.90%) |
May 22, 2020 | 36.06 | 36.44 | 35.57 | 36.36 | 13,046,707 | +0.24(+0.68%) |
May 21, 2020 | 36.89 | 37.22 | 35.72 | 36.12 | 17,833,184 | -0.87(-2.35%) |
May 20, 2020 | 36.56 | 37.28 | 36.45 | 36.99 | 17,945,232 | +1.81(+5.14%) |
May 19, 2020 | 36.08 | 36.71 | 35.14 | 35.18 | 18,392,208 | -1.09(-2.99%) |
May 18, 2020 | 35.62 | 36.88 | 35.47 | 36.26 | 18,800,290 | +3.06(+9.22%) |
May 15, 2020 | 31.92 | 33.23 | 31.54 | 33.20 | 22,561,070 | +0.40(+1.22%) |
May 14, 2020 | 30.76 | 32.84 | 29.90 | 32.80 | 32,866,124 | +1.08(+3.39%) |
May 13, 2020 | 33.21 | 33.62 | 30.74 | 31.73 | 24,815,316 | -1.75(-5.23%) |
May 12, 2020 | 36.06 | 36.21 | 33.39 | 33.48 | 17,408,144 | -2.09(-5.88%) |
May 11, 2020 | 34.78 | 36.13 | 34.61 | 35.57 | 14,510,928 | -0.01(-0.03%) |
May 08, 2020 | 35.10 | 35.69 | 34.65 | 35.58 | 13,174,049 | +1.68(+4.96%) |
May 07, 2020 | 33.92 | 34.60 | 33.70 | 33.90 | 15,549,694 | +1.18(+3.62%) |
May 06, 2020 | 34.03 | 34.18 | 32.65 | 32.71 | 18,445,432 | -0.66(-1.96%) |
May 05, 2020 | 33.54 | 34.43 | 33.22 | 33.37 | 19,033,788 | +0.89(+2.74%) |
May 04, 2020 | 31.48 | 32.61 | 30.98 | 32.48 | 19,260,500 | +0.22(+0.70%) |
May 01, 2020 | 33.10 | 33.40 | 31.77 | 32.25 | 26,991,356 | -2.70(-7.72%) |
Apr 30, 2020 | 35.42 | 35.68 | 34.33 | 34.95 | 26,101,388 | -1.07(-2.96%) |
Apr 29, 2020 | 35.44 | 36.61 | 35.05 | 36.02 | 26,621,776 | +2.58(+7.72%) |
Apr 28, 2020 | 35.30 | 35.42 | 33.29 | 33.44 | 32,108,316 | -0.45(-1.33%) |
Apr 27, 2020 | 33.22 | 34.29 | 33.05 | 33.89 | 21,617,850 | +1.39(+4.27%) |
Apr 24, 2020 | 31.73 | 32.72 | 30.97 | 32.50 | 24,555,384 | +1.36(+4.36%) |
Apr 23, 2020 | 31.65 | 32.81 | 31.07 | 31.14 | 31,127,598 | -0.06(-0.19%) |
Apr 22, 2020 | 30.94 | 31.78 | 30.48 | 31.20 | 18,835,900 | +1.93(+6.58%) |
Apr 21, 2020 | 30.50 | 30.97 | 28.92 | 29.27 | 34,377,780 | -2.93(-9.11%) |
Apr 20, 2020 | 32.55 | 33.86 | 32.10 | 32.20 | 29,137,102 | -1.78(-5.24%) |
Apr 17, 2020 | 33.59 | 34.20 | 32.57 | 33.98 | 32,282,558 | -0.65(-1.86%) |
Apr 16, 2020 | 31.46 | 31.75 | 30.34 | 34.63 | 34,891,496 | +3.64(+11.74%) |
Apr 15, 2020 | 30.96 | 31.65 | 30.20 | 30.99 | 28,491,604 | -2.13(-6.43%) |
Apr 14, 2020 | 32.21 | 33.43 | 31.84 | 33.12 | 31,310,974 | +2.73(+8.97%) |
Apr 13, 2020 | 30.97 | 31.06 | 29.01 | 30.40 | 35,914,788 | -0.87(-2.78%) |
Apr 09, 2020 | 31.12 | 32.27 | 30.40 | 31.27 | 45,883,536 | +1.34(+4.48%) |
Apr 08, 2020 | 28.06 | 30.36 | 27.36 | 29.93 | 39,335,744 | +2.77(+10.19%) |
Apr 07, 2020 | 30.02 | 30.32 | 27.13 | 27.16 | 48,866,340 | -0.01(-0.04%) |
Apr 06, 2020 | 25.23 | 28.17 | 24.92 | 27.17 | 39,694,868 | +4.58(+20.25%) |
Apr 03, 2020 | 23.30 | 24.02 | 21.77 | 22.59 | 41,312,100 | -0.99(-4.19%) |
Apr 02, 2020 | 21.86 | 23.86 | 21.68 | 23.58 | 42,483,012 | +1.50(+6.77%) |
Apr 01, 2020 | 22.63 | 23.66 | 21.42 | 22.09 | 38,977,020 | -3.38(-13.28%) |
Mar 31, 2020 | 26.40 | 27.28 | 25.09 | 25.47 | 44,116,240 | -1.21(-4.54%) |
Mar 30, 2020 | 25.00 | 26.94 | 24.41 | 26.68 | 33,704,472 | +2.34(+9.60%) |
Mar 27, 2020 | 24.35 | 26.67 | 23.64 | 24.34 | 43,117,292 | -2.45(-9.16%) |
Mar 26, 2020 | 23.59 | 27.23 | 23.44 | 26.80 | 49,442,468 | +4.05(+17.79%) |
Mar 25, 2020 | 22.30 | 25.39 | 20.93 | 22.75 | 57,153,048 | +0.82(+3.74%) |
Mar 24, 2020 | 20.02 | 22.09 | 19.73 | 21.93 | 52,287,948 | +4.77(+27.81%) |
Mar 23, 2020 | 18.58 | 18.87 | 16.14 | 17.16 | 59,581,340 | -1.53(-8.21%) |
Mar 20, 2020 | 22.49 | 22.91 | 18.59 | 18.69 | 40,815,412 | -2.84(-13.17%) |
Mar 19, 2020 | 21.13 | 23.27 | 19.46 | 21.53 | 51,640,864 | -0.22(-0.99%) |
Mar 18, 2020 | 20.96 | 23.16 | 17.97 | 21.74 | 55,240,932 | -3.86(-15.08%) |
Mar 17, 2020 | 23.19 | 26.14 | 21.00 | 25.61 | 41,946,656 | +3.60(+16.35%) |
Mar 16, 2020 | 22.58 | 28.19 | 21.51 | 22.01 | 43,014,696 | -11.27(-33.87%) |
Mar 13, 2020 | 31.00 | 33.40 | 26.59 | 33.28 | 32,363,360 | +7.07(+26.97%) |
Mar 12, 2020 | 28.84 | 33.62 | 26.16 | 26.21 | 34,641,296 | -10.54(-28.68%) |
Mar 11, 2020 | 39.58 | 40.08 | 35.20 | 36.75 | 21,519,854 | -6.27(-14.57%) |
Mar 10, 2020 | 41.44 | 43.02 | 36.91 | 43.02 | 22,082,584 | +5.71(+15.30%) |
Mar 09, 2020 | 38.96 | 42.09 | 36.87 | 37.31 | 19,227,946 | -11.28(-23.22%) |
Mar 06, 2020 | 46.44 | 49.28 | 44.92 | 48.59 | 13,938,001 | -2.55(-4.99%) |
Mar 05, 2020 | 52.57 | 54.48 | 49.86 | 51.14 | 13,262,227 | -5.72(-10.06%) |
Mar 04, 2020 | 53.52 | 56.98 | 52.08 | 56.86 | 10,572,075 | +6.31(+12.47%) |
Mar 03, 2020 | 55.51 | 57.79 | 49.05 | 50.56 | 15,616,987 | -4.70(-8.51%) |