Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 51.36 | 52.48 | 50.54 | 52.00 | 1,645,300 | +0.55(+1.07%) |
May 28, 2020 | 54.00 | 54.30 | 51.02 | 51.45 | 1,844,839 | -2.54(-4.70%) |
May 27, 2020 | 52.84 | 54.00 | 52.42 | 53.99 | 1,919,122 | +2.24(+4.33%) |
May 26, 2020 | 50.25 | 52.25 | 49.92 | 51.75 | 3,273,951 | +1.96(+3.94%) |
May 22, 2020 | 48.85 | 49.99 | 48.53 | 49.79 | 1,701,400 | +0.93(+1.90%) |
May 21, 2020 | 46.83 | 48.93 | 46.34 | 48.86 | 2,670,415 | +2.58(+5.57%) |
May 20, 2020 | 44.29 | 46.48 | 43.75 | 46.28 | 4,782,191 | -0.12(-0.26%) |
May 19, 2020 | 46.97 | 47.72 | 46.33 | 46.40 | 1,297,000 | -1.30(-2.73%) |
May 18, 2020 | 46.50 | 48.26 | 46.19 | 47.70 | 1,733,519 | +3.26(+7.34%) |
May 15, 2020 | 42.46 | 45.08 | 42.27 | 44.44 | 1,135,400 | +1.16(+2.68%) |
May 14, 2020 | 41.01 | 43.41 | 39.56 | 43.28 | 1,395,828 | +1.57(+3.76%) |
May 13, 2020 | 43.54 | 43.54 | 40.92 | 41.71 | 882,303 | -1.86(-4.27%) |
May 12, 2020 | 44.86 | 45.48 | 43.54 | 43.57 | 1,057,522 | -0.65(-1.47%) |
May 11, 2020 | 42.49 | 44.78 | 42.04 | 44.22 | 1,612,884 | +1.32(+3.08%) |
May 08, 2020 | 42.08 | 43.29 | 42.08 | 42.90 | 1,764,300 | -0.46(-1.06%) |
May 07, 2020 | 43.21 | 44.03 | 43.12 | 43.36 | 998,642 | +0.96(+2.26%) |
May 06, 2020 | 42.89 | 43.73 | 42.28 | 42.40 | 1,836,730 | -0.17(-0.40%) |
May 05, 2020 | 40.58 | 43.26 | 40.40 | 42.57 | 2,163,233 | +2.91(+7.34%) |
May 04, 2020 | 40.02 | 40.84 | 38.34 | 39.66 | 1,755,974 | -2.27(-5.41%) |
May 01, 2020 | 41.68 | 42.30 | 39.85 | 41.93 | 2,907,700 | -0.47(-1.11%) |
Apr 30, 2020 | 42.22 | 43.56 | 41.37 | 42.40 | 1,645,612 | -0.37(-0.87%) |
Apr 29, 2020 | 41.30 | 43.09 | 40.93 | 42.77 | 1,434,424 | +3.07(+7.73%) |
Apr 28, 2020 | 39.46 | 40.26 | 38.67 | 39.70 | 2,223,950 | +0.95(+2.45%) |
Apr 27, 2020 | 36.94 | 39.04 | 36.83 | 38.75 | 1,128,358 | +2.44(+6.72%) |
Apr 24, 2020 | 36.11 | 36.50 | 35.22 | 36.31 | 1,254,900 | +0.70(+1.97%) |
Apr 23, 2020 | 34.54 | 36.13 | 34.54 | 35.61 | 1,413,067 | +1.06(+3.07%) |
Apr 22, 2020 | 34.49 | 34.83 | 33.33 | 34.55 | 1,892,096 | +0.46(+1.35%) |
Apr 21, 2020 | 34.27 | 35.46 | 33.99 | 34.09 | 1,012,251 | -1.51(-4.24%) |
Apr 20, 2020 | 35.94 | 36.84 | 35.09 | 35.60 | 1,039,053 | -1.27(-3.44%) |
Apr 17, 2020 | 34.66 | 37.47 | 34.66 | 36.87 | 1,656,600 | +3.77(+11.39%) |
Apr 16, 2020 | 34.21 | 34.50 | 32.79 | 33.10 | 2,511,853 | -1.10(-3.22%) |
Apr 15, 2020 | 35.62 | 35.79 | 34.12 | 34.20 | 1,761,964 | -2.78(-7.52%) |
Apr 14, 2020 | 35.69 | 37.39 | 35.51 | 36.98 | 1,345,440 | +2.01(+5.75%) |
Apr 13, 2020 | 36.54 | 36.54 | 34.18 | 34.97 | 1,843,179 | -1.52(-4.17%) |
Apr 09, 2020 | 35.21 | 37.42 | 34.73 | 36.49 | 3,104,200 | +2.47(+7.26%) |
Apr 08, 2020 | 32.22 | 34.45 | 31.55 | 34.02 | 1,627,520 | +2.61(+8.31%) |
Apr 07, 2020 | 32.57 | 32.99 | 29.37 | 31.41 | 2,402,393 | +0.39(+1.26%) |
Apr 06, 2020 | 28.65 | 31.55 | 26.08 | 31.02 | 3,111,227 | +3.98(+14.72%) |
Apr 03, 2020 | 28.10 | 28.65 | 26.44 | 27.04 | 1,220,900 | -1.42(-4.99%) |
Apr 02, 2020 | 28.06 | 28.73 | 27.51 | 28.46 | 1,538,010 | +0.13(+0.46%) |
Apr 01, 2020 | 30.05 | 30.76 | 28.28 | 28.33 | 1,764,671 | -3.76(-11.72%) |
Mar 31, 2020 | 33.39 | 34.14 | 31.51 | 32.09 | 2,221,423 | -1.81(-5.34%) |
Mar 30, 2020 | 32.78 | 34.18 | 31.07 | 33.90 | 1,160,477 | +0.78(+2.36%) |
Mar 27, 2020 | 33.98 | 34.55 | 31.59 | 33.12 | 1,571,100 | -2.33(-6.57%) |
Mar 26, 2020 | 34.21 | 36.03 | 33.08 | 35.45 | 2,078,506 | +1.85(+5.51%) |
Mar 25, 2020 | 32.00 | 35.25 | 31.10 | 33.60 | 2,546,087 | +1.67(+5.23%) |
Mar 24, 2020 | 30.90 | 32.26 | 29.51 | 31.93 | 2,728,798 | +3.19(+11.10%) |
Mar 23, 2020 | 28.35 | 29.18 | 26.22 | 28.74 | 2,131,716 | +0.17(+0.60%) |
Mar 20, 2020 | 29.38 | 30.50 | 27.11 | 28.57 | 5,652,200 | -0.10(-0.35%) |
Mar 19, 2020 | 26.66 | 30.73 | 24.52 | 28.67 | 2,343,897 | +1.51(+5.56%) |
Mar 18, 2020 | 28.89 | 30.28 | 24.36 | 27.16 | 1,943,439 | -4.19(-13.37%) |
Mar 17, 2020 | 30.44 | 32.02 | 27.44 | 31.35 | 3,420,918 | +1.51(+5.06%) |
Mar 16, 2020 | 33.83 | 34.31 | 29.40 | 29.84 | 3,233,099 | -10.22(-25.51%) |
Mar 13, 2020 | 40.92 | 41.98 | 35.23 | 40.06 | 2,738,200 | +1.51(+3.92%) |
Mar 12, 2020 | 40.95 | 41.81 | 37.45 | 38.55 | 2,144,552 | -5.65(-12.78%) |
Mar 11, 2020 | 46.18 | 46.70 | 42.76 | 44.20 | 1,064,044 | -3.16(-6.67%) |
Mar 10, 2020 | 47.40 | 47.74 | 43.71 | 47.36 | 1,330,835 | +1.85(+4.07%) |
Mar 09, 2020 | 48.00 | 49.74 | 45.43 | 45.51 | 2,060,258 | -6.93(-13.22%) |
Mar 06, 2020 | 50.92 | 52.85 | 50.00 | 52.44 | 1,787,700 | -0.22(-0.42%) |
Mar 05, 2020 | 53.15 | 53.66 | 51.75 | 52.66 | 984,095 | -2.18(-3.98%) |
Mar 04, 2020 | 52.80 | 54.87 | 52.53 | 54.84 | 1,259,777 | +3.39(+6.59%) |
Mar 03, 2020 | 52.91 | 55.47 | 51.10 | 51.45 | 1,581,537 | -1.35(-2.56%) |