Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.58 | 41.09 | 39.20 | 39.38 | 1,714,835 | -2.19(-5.26%) |
May 28, 2020 | 43.68 | 43.68 | 41.20 | 41.57 | 933,091 | -1.48(-3.43%) |
May 27, 2020 | 41.38 | 43.11 | 40.32 | 43.05 | 792,232 | +3.61(+9.15%) |
May 26, 2020 | 37.39 | 39.99 | 37.18 | 39.44 | 644,137 | +3.89(+10.93%) |
May 22, 2020 | 36.03 | 36.56 | 35.12 | 35.55 | 347,183 | -0.49(-1.37%) |
May 21, 2020 | 35.75 | 36.49 | 35.09 | 36.05 | 1,046,098 | +0.64(+1.81%) |
May 20, 2020 | 33.82 | 35.56 | 33.82 | 35.41 | 1,829,799 | +2.35(+7.12%) |
May 19, 2020 | 34.58 | 35.08 | 32.99 | 33.05 | 608,354 | -1.56(-4.51%) |
May 18, 2020 | 32.36 | 35.05 | 32.35 | 34.62 | 957,265 | +4.34(+14.34%) |
May 15, 2020 | 30.28 | 30.94 | 29.67 | 30.27 | 620,907 | -0.51(-1.66%) |
May 14, 2020 | 28.47 | 31.07 | 27.44 | 30.78 | 446,229 | +1.25(+4.22%) |
May 13, 2020 | 30.80 | 30.99 | 28.74 | 29.54 | 625,423 | -1.78(-5.67%) |
May 12, 2020 | 33.71 | 34.06 | 31.26 | 31.31 | 489,419 | -2.27(-6.76%) |
May 11, 2020 | 35.07 | 35.07 | 33.24 | 33.58 | 761,881 | -2.34(-6.52%) |
May 08, 2020 | 34.63 | 36.19 | 34.53 | 35.93 | 556,590 | +2.22(+6.59%) |
May 07, 2020 | 33.40 | 35.43 | 33.40 | 33.70 | 456,121 | +0.48(+1.46%) |
May 06, 2020 | 35.58 | 35.79 | 33.03 | 33.22 | 555,569 | -1.96(-5.58%) |
May 05, 2020 | 37.40 | 37.99 | 35.12 | 35.18 | 526,069 | -0.91(-2.53%) |
May 04, 2020 | 35.77 | 36.66 | 34.26 | 36.10 | 404,232 | -0.66(-1.81%) |
May 01, 2020 | 37.22 | 37.94 | 36.24 | 36.76 | 621,709 | -1.91(-4.94%) |
Apr 30, 2020 | 40.61 | 40.61 | 38.51 | 38.67 | 633,884 | -2.69(-6.49%) |
Apr 29, 2020 | 39.46 | 41.54 | 38.71 | 41.36 | 1,132,349 | +3.63(+9.61%) |
Apr 28, 2020 | 37.80 | 39.36 | 37.18 | 37.73 | 977,240 | +1.59(+4.39%) |
Apr 27, 2020 | 33.97 | 36.56 | 33.78 | 36.14 | 593,029 | +2.91(+8.75%) |
Apr 24, 2020 | 33.04 | 33.75 | 31.80 | 33.23 | 717,815 | +0.71(+2.18%) |
Apr 23, 2020 | 33.29 | 34.24 | 32.49 | 32.52 | 800,812 | -0.18(-0.56%) |
Apr 22, 2020 | 32.53 | 34.04 | 31.86 | 32.71 | 1,629,450 | +1.76(+5.70%) |
Apr 21, 2020 | 29.76 | 31.29 | 29.34 | 30.95 | 861,470 | -0.30(-0.95%) |
Apr 20, 2020 | 29.96 | 32.13 | 29.42 | 31.24 | 962,689 | +0.10(+0.33%) |
Apr 17, 2020 | 28.41 | 31.50 | 28.30 | 31.14 | 1,059,983 | +4.01(+14.76%) |
Apr 16, 2020 | 30.15 | 30.15 | 26.96 | 27.13 | 1,059,448 | -2.82(-9.40%) |
Apr 15, 2020 | 32.25 | 32.25 | 29.80 | 29.95 | 472,290 | -3.29(-9.91%) |
Apr 14, 2020 | 33.73 | 35.03 | 32.30 | 33.24 | 654,490 | -0.06(-0.19%) |
Apr 13, 2020 | 36.85 | 36.85 | 32.82 | 33.31 | 703,153 | -3.48(-9.46%) |
Apr 09, 2020 | 36.66 | 38.12 | 35.60 | 36.79 | 1,087,070 | +1.88(+5.39%) |
Apr 08, 2020 | 34.25 | 35.43 | 33.59 | 34.91 | 945,680 | +1.28(+3.82%) |
Apr 07, 2020 | 34.05 | 35.08 | 32.64 | 33.62 | 1,639,627 | +1.82(+5.72%) |
Apr 06, 2020 | 31.68 | 32.50 | 30.37 | 31.80 | 3,080,634 | +3.07(+10.70%) |
Apr 03, 2020 | 29.13 | 29.93 | 27.74 | 28.73 | 1,146,121 | -0.56(-1.92%) |
Apr 02, 2020 | 28.40 | 29.94 | 27.96 | 29.29 | 1,229,153 | +0.96(+3.39%) |
Apr 01, 2020 | 28.67 | 29.16 | 27.82 | 28.33 | 736,669 | -1.99(-6.57%) |
Mar 31, 2020 | 29.97 | 31.71 | 29.46 | 30.33 | 687,798 | +0.46(+1.55%) |
Mar 30, 2020 | 30.99 | 32.19 | 29.01 | 29.87 | 915,097 | -1.63(-5.19%) |
Mar 27, 2020 | 30.81 | 32.19 | 30.25 | 31.50 | 486,814 | -1.16(-3.56%) |
Mar 26, 2020 | 29.31 | 32.89 | 28.57 | 32.66 | 836,837 | +3.31(+11.29%) |
Mar 25, 2020 | 29.65 | 30.61 | 27.40 | 29.35 | 1,739,281 | +0.42(+1.44%) |
Mar 24, 2020 | 29.65 | 30.55 | 28.35 | 28.93 | 725,322 | +1.60(+5.84%) |
Mar 23, 2020 | 28.09 | 28.70 | 25.20 | 27.34 | 768,347 | -0.92(-3.27%) |
Mar 20, 2020 | 28.68 | 30.87 | 27.24 | 28.26 | 1,488,830 | +0.36(+1.29%) |
Mar 19, 2020 | 21.86 | 29.01 | 20.32 | 27.90 | 1,309,874 | +5.46(+24.35%) |
Mar 18, 2020 | 27.18 | 27.29 | 21.30 | 22.44 | 1,114,399 | -5.60(-19.98%) |
Mar 17, 2020 | 29.22 | 30.21 | 26.77 | 28.04 | 951,306 | -0.50(-1.75%) |
Mar 16, 2020 | 30.96 | 32.52 | 28.43 | 28.54 | 796,646 | -8.08(-22.06%) |
Mar 13, 2020 | 35.03 | 36.72 | 32.31 | 36.61 | 1,021,194 | +4.09(+12.57%) |
Mar 12, 2020 | 33.00 | 35.03 | 31.18 | 32.52 | 855,636 | -3.44(-9.57%) |
Mar 11, 2020 | 38.12 | 38.63 | 35.40 | 35.97 | 696,855 | -3.41(-8.67%) |
Mar 10, 2020 | 39.66 | 40.85 | 37.38 | 39.38 | 934,544 | +1.66(+4.40%) |
Mar 09, 2020 | 40.10 | 41.68 | 37.25 | 37.72 | 741,602 | -6.77(-15.21%) |
Mar 06, 2020 | 43.47 | 45.50 | 43.27 | 44.49 | 584,329 | -1.20(-2.63%) |
Mar 05, 2020 | 47.65 | 47.83 | 45.13 | 45.69 | 536,528 | -3.68(-7.46%) |
Mar 04, 2020 | 48.81 | 49.64 | 47.55 | 49.37 | 689,329 | +1.18(+2.45%) |
Mar 03, 2020 | 51.41 | 52.13 | 48.09 | 48.19 | 641,000 | -3.30(-6.42%) |