Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.22 | 37.86 | 36.47 | 36.56 | 2,019,523 | -1.62(-4.25%) |
May 28, 2020 | 39.91 | 39.91 | 37.72 | 38.18 | 1,940,469 | -0.99(-2.52%) |
May 27, 2020 | 39.58 | 40.04 | 38.17 | 39.17 | 2,041,120 | +0.62(+1.61%) |
May 26, 2020 | 36.96 | 38.67 | 36.76 | 38.55 | 1,803,592 | +3.30(+9.36%) |
May 22, 2020 | 36.40 | 36.40 | 34.66 | 35.25 | 1,148,395 | -0.71(-1.97%) |
May 21, 2020 | 34.78 | 36.41 | 34.78 | 35.96 | 1,934,194 | +0.62(+1.74%) |
May 20, 2020 | 35.59 | 36.07 | 34.74 | 35.35 | 1,527,603 | -0.24(-0.67%) |
May 19, 2020 | 35.22 | 35.94 | 34.21 | 35.59 | 2,468,268 | +0.29(+0.82%) |
May 18, 2020 | 32.88 | 35.69 | 32.88 | 35.30 | 1,884,261 | +3.84(+12.23%) |
May 15, 2020 | 30.30 | 31.55 | 29.40 | 31.45 | 4,497,140 | +0.76(+2.49%) |
May 14, 2020 | 29.71 | 31.05 | 28.21 | 30.69 | 2,677,485 | +0.37(+1.22%) |
May 13, 2020 | 31.98 | 32.01 | 30.14 | 30.32 | 1,412,037 | -2.05(-6.34%) |
May 12, 2020 | 34.16 | 34.32 | 32.24 | 32.37 | 1,949,746 | -1.74(-5.10%) |
May 11, 2020 | 34.85 | 35.29 | 33.47 | 34.11 | 1,343,145 | -1.16(-3.29%) |
May 08, 2020 | 34.43 | 36.23 | 33.38 | 35.27 | 1,763,743 | +2.39(+7.26%) |
May 07, 2020 | 32.48 | 33.80 | 32.38 | 32.88 | 1,512,266 | +0.83(+2.60%) |
May 06, 2020 | 33.63 | 34.46 | 31.83 | 32.05 | 1,258,732 | -1.84(-5.43%) |
May 05, 2020 | 34.38 | 35.28 | 33.69 | 33.89 | 1,743,499 | +0.08(+0.22%) |
May 04, 2020 | 33.18 | 33.97 | 32.80 | 33.81 | 1,258,580 | -0.58(-1.69%) |
May 01, 2020 | 35.70 | 36.26 | 34.10 | 34.39 | 1,641,789 | -2.51(-6.81%) |
Apr 30, 2020 | 36.54 | 37.39 | 35.70 | 36.91 | 3,021,022 | -0.42(-1.13%) |
Apr 29, 2020 | 35.35 | 38.57 | 34.98 | 37.33 | 3,287,310 | +3.26(+9.57%) |
Apr 28, 2020 | 32.75 | 35.30 | 32.55 | 34.06 | 1,900,059 | +2.60(+8.25%) |
Apr 27, 2020 | 29.59 | 31.78 | 29.42 | 31.47 | 1,472,138 | +1.69(+5.67%) |
Apr 24, 2020 | 30.05 | 30.35 | 29.28 | 29.78 | 1,866,302 | -0.16(-0.53%) |
Apr 23, 2020 | 30.09 | 31.09 | 29.48 | 29.94 | 2,430,319 | +0.15(+0.51%) |
Apr 22, 2020 | 29.88 | 30.32 | 29.32 | 29.79 | 1,921,002 | -0.13(-0.42%) |
Apr 21, 2020 | 30.06 | 30.88 | 29.59 | 29.91 | 1,643,718 | -1.34(-4.30%) |
Apr 20, 2020 | 31.38 | 32.11 | 30.53 | 31.26 | 2,737,829 | -1.24(-3.80%) |
Apr 17, 2020 | 32.79 | 33.41 | 32.12 | 32.49 | 1,745,658 | +1.34(+4.29%) |
Apr 16, 2020 | 34.57 | 35.08 | 31.10 | 31.16 | 1,909,141 | -3.56(-10.26%) |
Apr 15, 2020 | 34.93 | 36.00 | 33.62 | 34.72 | 1,502,455 | -2.22(-6.01%) |
Apr 14, 2020 | 36.36 | 37.36 | 36.11 | 36.94 | 1,947,307 | +0.69(+1.90%) |
Apr 13, 2020 | 37.04 | 37.04 | 35.40 | 36.25 | 1,546,440 | -0.83(-2.24%) |
Apr 09, 2020 | 35.56 | 38.31 | 35.48 | 37.08 | 3,331,408 | +2.71(+7.90%) |
Apr 08, 2020 | 31.51 | 34.49 | 30.82 | 34.37 | 2,098,234 | +3.46(+11.20%) |
Apr 07, 2020 | 31.70 | 32.54 | 30.79 | 30.90 | 3,284,921 | +1.36(+4.61%) |
Apr 06, 2020 | 30.33 | 31.46 | 28.98 | 29.54 | 3,348,971 | +2.42(+8.92%) |
Apr 03, 2020 | 27.91 | 28.67 | 26.73 | 27.12 | 2,605,875 | -0.78(-2.80%) |
Apr 02, 2020 | 29.37 | 30.58 | 27.06 | 27.90 | 2,305,978 | -1.96(-6.57%) |
Apr 01, 2020 | 30.59 | 30.60 | 28.91 | 29.87 | 2,398,582 | -2.43(-7.53%) |
Mar 31, 2020 | 33.26 | 33.97 | 31.46 | 32.30 | 2,609,809 | -1.28(-3.80%) |
Mar 30, 2020 | 33.98 | 35.68 | 32.59 | 33.58 | 2,313,751 | -0.45(-1.33%) |
Mar 27, 2020 | 34.16 | 34.91 | 33.38 | 34.03 | 2,236,922 | -1.55(-4.37%) |
Mar 26, 2020 | 35.09 | 36.13 | 32.43 | 35.59 | 2,271,431 | +0.92(+2.67%) |
Mar 25, 2020 | 34.90 | 36.82 | 32.75 | 34.66 | 2,190,884 | +1.50(+4.54%) |
Mar 24, 2020 | 31.05 | 33.29 | 30.06 | 33.16 | 3,072,921 | +3.84(+13.10%) |
Mar 23, 2020 | 29.69 | 30.07 | 27.60 | 29.32 | 3,514,493 | -0.35(-1.19%) |
Mar 20, 2020 | 31.70 | 33.54 | 28.97 | 29.67 | 2,977,565 | -1.87(-5.94%) |
Mar 19, 2020 | 31.74 | 34.06 | 29.59 | 31.54 | 1,975,594 | -0.22(-0.69%) |
Mar 18, 2020 | 37.92 | 38.07 | 30.90 | 31.76 | 2,165,750 | -8.31(-20.74%) |
Mar 17, 2020 | 38.80 | 40.61 | 35.59 | 40.07 | 2,581,376 | +2.30(+6.10%) |
Mar 16, 2020 | 42.70 | 43.63 | 37.72 | 37.77 | 2,653,771 | -8.67(-18.66%) |
Mar 13, 2020 | 45.19 | 46.63 | 43.24 | 46.44 | 3,186,016 | +3.03(+6.99%) |
Mar 12, 2020 | 43.88 | 45.84 | 42.79 | 43.40 | 2,844,182 | -3.12(-6.70%) |
Mar 11, 2020 | 47.50 | 47.75 | 45.78 | 46.52 | 2,784,442 | -2.21(-4.54%) |
Mar 10, 2020 | 48.15 | 48.86 | 46.10 | 48.73 | 1,707,891 | +1.50(+3.17%) |
Mar 09, 2020 | 48.06 | 48.66 | 46.90 | 47.24 | 1,801,430 | -3.56(-7.02%) |
Mar 06, 2020 | 50.46 | 50.98 | 49.24 | 50.80 | 2,537,819 | -1.07(-2.06%) |
Mar 05, 2020 | 51.03 | 51.89 | 50.31 | 51.87 | 1,453,456 | -0.29(-0.56%) |
Mar 04, 2020 | 50.49 | 52.40 | 49.72 | 52.16 | 1,850,617 | +2.64(+5.33%) |
Mar 03, 2020 | 50.57 | 51.62 | 49.31 | 49.52 | 1,853,968 | -1.15(-2.27%) |