Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.20 | 44.14 | 42.79 | 43.25 | 4,332,500 | -0.12(-0.28%) |
May 28, 2020 | 46.20 | 46.21 | 43.16 | 43.37 | 5,654,146 | -1.99(-4.39%) |
May 27, 2020 | 44.50 | 45.39 | 43.64 | 45.36 | 6,782,775 | +2.17(+5.02%) |
May 26, 2020 | 43.67 | 43.95 | 43.12 | 43.19 | 4,932,495 | +1.34(+3.20%) |
May 22, 2020 | 41.06 | 41.97 | 40.80 | 41.85 | 3,933,000 | +0.77(+1.87%) |
May 21, 2020 | 40.26 | 41.51 | 40.21 | 41.08 | 6,096,525 | +0.80(+1.99%) |
May 20, 2020 | 40.98 | 41.25 | 39.67 | 40.28 | 4,892,783 | +0.28(+0.70%) |
May 19, 2020 | 39.83 | 41.04 | 39.30 | 40.00 | 4,502,824 | -0.04(-0.10%) |
May 18, 2020 | 38.10 | 40.40 | 38.10 | 40.04 | 4,026,270 | +3.46(+9.46%) |
May 15, 2020 | 35.18 | 36.78 | 35.04 | 36.58 | 4,370,400 | +0.89(+2.49%) |
May 14, 2020 | 34.55 | 35.69 | 33.66 | 35.69 | 3,388,221 | +0.42(+1.19%) |
May 13, 2020 | 36.33 | 36.38 | 34.79 | 35.27 | 3,734,313 | -1.24(-3.40%) |
May 12, 2020 | 38.20 | 38.23 | 36.51 | 36.51 | 2,084,241 | -1.55(-4.07%) |
May 11, 2020 | 38.09 | 38.47 | 37.42 | 38.06 | 2,103,649 | -0.57(-1.48%) |
May 08, 2020 | 37.42 | 38.79 | 37.27 | 38.63 | 2,856,800 | +1.75(+4.75%) |
May 07, 2020 | 37.07 | 37.59 | 36.83 | 36.88 | 3,013,314 | +0.28(+0.77%) |
May 06, 2020 | 36.94 | 37.26 | 36.26 | 36.60 | 2,682,964 | -0.22(-0.60%) |
May 05, 2020 | 36.49 | 37.44 | 36.49 | 36.82 | 3,597,932 | +0.78(+2.16%) |
May 04, 2020 | 35.17 | 36.09 | 34.78 | 36.04 | 2,323,329 | +0.22(+0.61%) |
May 01, 2020 | 35.39 | 35.82 | 35.03 | 35.82 | 2,730,900 | -0.70(-1.92%) |
Apr 30, 2020 | 37.41 | 37.41 | 36.20 | 36.52 | 4,037,116 | -1.54(-4.05%) |
Apr 29, 2020 | 37.58 | 38.35 | 37.35 | 38.06 | 4,060,705 | +2.01(+5.58%) |
Apr 28, 2020 | 35.14 | 36.42 | 35.14 | 36.05 | 4,615,530 | +2.21(+6.53%) |
Apr 27, 2020 | 32.75 | 34.06 | 32.50 | 33.84 | 3,236,573 | +1.52(+4.70%) |
Apr 24, 2020 | 31.30 | 32.52 | 31.18 | 32.32 | 1,394,800 | +1.29(+4.16%) |
Apr 23, 2020 | 30.85 | 31.88 | 30.57 | 31.03 | 1,887,238 | +0.15(+0.49%) |
Apr 22, 2020 | 31.18 | 31.35 | 30.69 | 30.88 | 1,623,786 | +0.38(+1.25%) |
Apr 21, 2020 | 30.10 | 30.78 | 29.90 | 30.50 | 2,083,873 | -0.38(-1.23%) |
Apr 20, 2020 | 31.38 | 31.81 | 30.72 | 30.88 | 3,157,772 | -1.29(-4.01%) |
Apr 17, 2020 | 32.27 | 32.86 | 31.57 | 32.17 | 3,281,400 | +1.48(+4.82%) |
Apr 16, 2020 | 30.64 | 30.98 | 30.00 | 30.69 | 2,149,391 | +0.04(+0.13%) |
Apr 15, 2020 | 31.45 | 31.46 | 30.31 | 30.65 | 2,447,162 | -1.81(-5.58%) |
Apr 14, 2020 | 32.48 | 32.97 | 31.86 | 32.46 | 2,911,893 | +0.99(+3.15%) |
Apr 13, 2020 | 33.38 | 33.38 | 31.07 | 31.47 | 3,248,580 | -2.02(-6.03%) |
Apr 09, 2020 | 33.06 | 35.03 | 32.81 | 33.49 | 4,959,600 | +1.16(+3.59%) |
Apr 08, 2020 | 30.12 | 32.56 | 30.12 | 32.33 | 2,653,801 | +2.48(+8.31%) |
Apr 07, 2020 | 30.59 | 31.83 | 29.76 | 29.85 | 2,376,225 | +0.52(+1.77%) |
Apr 06, 2020 | 26.95 | 29.59 | 26.95 | 29.33 | 3,559,941 | +3.58(+13.90%) |
Apr 03, 2020 | 26.11 | 26.52 | 25.27 | 25.75 | 1,567,500 | -0.60(-2.28%) |
Apr 02, 2020 | 26.26 | 27.30 | 25.67 | 26.35 | 2,122,835 | -0.23(-0.87%) |
Apr 01, 2020 | 27.95 | 27.95 | 26.36 | 26.58 | 3,547,226 | -2.35(-8.12%) |
Mar 31, 2020 | 29.86 | 30.10 | 28.76 | 28.93 | 4,007,868 | -1.29(-4.27%) |
Mar 30, 2020 | 30.61 | 30.61 | 29.56 | 30.22 | 1,749,524 | -0.31(-1.02%) |
Mar 27, 2020 | 30.79 | 31.49 | 30.04 | 30.53 | 1,905,800 | -1.41(-4.41%) |
Mar 26, 2020 | 30.78 | 32.15 | 30.68 | 31.94 | 2,693,139 | +1.33(+4.34%) |
Mar 25, 2020 | 28.55 | 31.45 | 27.95 | 30.61 | 4,660,370 | +2.45(+8.70%) |
Mar 24, 2020 | 25.30 | 28.21 | 25.30 | 28.16 | 5,232,004 | +4.02(+16.65%) |
Mar 23, 2020 | 25.30 | 25.30 | 23.37 | 24.14 | 8,171,955 | -1.28(-5.04%) |
Mar 20, 2020 | 26.50 | 27.17 | 25.14 | 25.42 | 5,356,700 | -0.66(-2.53%) |
Mar 19, 2020 | 24.04 | 26.77 | 23.13 | 26.08 | 3,912,285 | +1.71(+7.02%) |
Mar 18, 2020 | 25.15 | 25.75 | 22.39 | 24.37 | 6,134,361 | -2.58(-9.57%) |
Mar 17, 2020 | 27.78 | 28.12 | 25.25 | 26.95 | 4,192,878 | -0.44(-1.61%) |
Mar 16, 2020 | 30.36 | 30.76 | 27.30 | 27.39 | 3,504,285 | -6.93(-20.19%) |
Mar 13, 2020 | 35.20 | 35.75 | 31.83 | 34.32 | 4,039,700 | +0.83(+2.48%) |
Mar 12, 2020 | 35.45 | 35.91 | 33.13 | 33.49 | 4,955,993 | -4.97(-12.92%) |
Mar 11, 2020 | 40.67 | 41.12 | 38.27 | 38.46 | 5,174,571 | -3.55(-8.45%) |
Mar 10, 2020 | 41.58 | 42.05 | 39.59 | 42.01 | 3,901,819 | +1.65(+4.09%) |
Mar 09, 2020 | 41.41 | 41.91 | 39.16 | 40.36 | 4,652,832 | -4.06(-9.14%) |
Mar 06, 2020 | 44.37 | 44.84 | 43.36 | 44.42 | 4,328,300 | -1.47(-3.20%) |
Mar 05, 2020 | 46.33 | 46.93 | 45.63 | 45.89 | 3,581,252 | -1.60(-3.37%) |
Mar 04, 2020 | 46.26 | 47.51 | 45.88 | 47.49 | 4,377,027 | +2.23(+4.93%) |
Mar 03, 2020 | 45.11 | 46.34 | 44.55 | 45.26 | 6,809,567 | +0.27(+0.61%) |