Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.56 | 44.75 | 43.12 | 43.84 | 2,759,900 | +0.19(+0.44%) |
May 28, 2020 | 44.60 | 44.77 | 43.35 | 43.65 | 1,711,148 | -1.07(-2.39%) |
May 27, 2020 | 42.72 | 44.72 | 42.49 | 44.72 | 4,757,834 | +2.22(+5.22%) |
May 26, 2020 | 42.16 | 43.86 | 41.99 | 42.50 | 4,760,382 | +0.85(+2.04%) |
May 22, 2020 | 43.38 | 43.42 | 41.31 | 41.65 | 2,938,900 | -1.71(-3.94%) |
May 21, 2020 | 44.19 | 44.69 | 43.31 | 43.36 | 1,125,300 | -0.67(-1.52%) |
May 20, 2020 | 44.02 | 44.94 | 43.66 | 44.03 | 2,632,028 | +0.78(+1.80%) |
May 19, 2020 | 41.94 | 44.08 | 41.52 | 43.25 | 2,125,759 | +1.39(+3.32%) |
May 18, 2020 | 40.80 | 42.16 | 40.78 | 41.86 | 2,513,335 | +1.86(+4.65%) |
May 15, 2020 | 39.29 | 40.55 | 38.82 | 40.00 | 1,220,700 | +0.47(+1.19%) |
May 14, 2020 | 37.98 | 39.92 | 37.43 | 39.53 | 1,559,575 | +0.93(+2.41%) |
May 13, 2020 | 38.99 | 39.47 | 38.05 | 38.60 | 1,321,796 | -0.74(-1.88%) |
May 12, 2020 | 39.58 | 40.51 | 39.31 | 39.34 | 1,516,440 | -0.28(-0.71%) |
May 11, 2020 | 41.13 | 41.13 | 39.33 | 39.62 | 1,819,215 | -1.61(-3.90%) |
May 08, 2020 | 40.67 | 43.50 | 40.27 | 41.23 | 5,518,300 | +4.26(+11.52%) |
May 07, 2020 | 36.00 | 37.22 | 35.10 | 36.97 | 2,181,339 | +3.17(+9.38%) |
May 06, 2020 | 34.37 | 34.62 | 33.48 | 33.80 | 1,486,786 | -0.01(-0.03%) |
May 05, 2020 | 35.75 | 36.15 | 33.69 | 33.81 | 1,632,353 | -1.31(-3.73%) |
May 04, 2020 | 34.62 | 35.50 | 34.21 | 35.12 | 1,031,870 | +0.24(+0.69%) |
May 01, 2020 | 36.73 | 37.00 | 34.70 | 34.88 | 972,400 | -2.47(-6.61%) |
Apr 30, 2020 | 37.92 | 38.17 | 37.20 | 37.35 | 1,430,843 | -0.83(-2.17%) |
Apr 29, 2020 | 37.20 | 38.61 | 36.63 | 38.18 | 1,568,426 | +1.33(+3.61%) |
Apr 28, 2020 | 36.73 | 37.56 | 36.10 | 36.85 | 1,579,564 | +0.67(+1.85%) |
Apr 27, 2020 | 34.91 | 36.68 | 34.66 | 36.18 | 1,595,456 | +1.57(+4.54%) |
Apr 24, 2020 | 33.26 | 34.83 | 32.98 | 34.61 | 820,000 | +1.45(+4.37%) |
Apr 23, 2020 | 32.38 | 34.04 | 32.38 | 33.16 | 1,154,463 | +0.67(+2.06%) |
Apr 22, 2020 | 32.00 | 32.66 | 31.85 | 32.49 | 2,717,715 | +1.15(+3.67%) |
Apr 21, 2020 | 31.75 | 32.25 | 31.01 | 31.34 | 1,052,871 | -0.91(-2.82%) |
Apr 20, 2020 | 31.68 | 33.18 | 31.07 | 32.25 | 1,269,413 | +0.30(+0.94%) |
Apr 17, 2020 | 31.29 | 32.05 | 30.72 | 31.95 | 1,429,400 | +1.14(+3.70%) |
Apr 16, 2020 | 31.12 | 31.20 | 30.07 | 30.81 | 1,239,018 | -0.04(-0.13%) |
Apr 15, 2020 | 31.77 | 31.88 | 30.25 | 30.85 | 1,539,860 | -1.47(-4.55%) |
Apr 14, 2020 | 32.69 | 32.95 | 31.18 | 32.32 | 1,350,065 | +0.40(+1.25%) |
Apr 13, 2020 | 30.08 | 32.21 | 30.05 | 31.92 | 1,335,948 | +1.71(+5.66%) |
Apr 09, 2020 | 31.00 | 32.44 | 30.10 | 30.21 | 2,568,800 | -0.34(-1.11%) |
Apr 08, 2020 | 30.18 | 30.85 | 29.94 | 30.55 | 1,451,510 | +0.72(+2.41%) |
Apr 07, 2020 | 31.16 | 31.52 | 29.68 | 29.83 | 2,461,573 | -0.72(-2.36%) |
Apr 06, 2020 | 30.02 | 30.74 | 29.64 | 30.55 | 1,231,409 | +1.17(+3.98%) |
Apr 03, 2020 | 28.39 | 29.94 | 28.02 | 29.38 | 1,686,300 | +1.04(+3.67%) |
Apr 02, 2020 | 27.23 | 29.00 | 27.23 | 28.34 | 2,280,251 | +0.88(+3.20%) |
Apr 01, 2020 | 28.37 | 28.58 | 26.85 | 27.46 | 4,170,094 | -1.70(-5.83%) |
Mar 31, 2020 | 28.77 | 29.79 | 28.27 | 29.16 | 938,864 | +0.28(+0.97%) |
Mar 30, 2020 | 29.40 | 29.95 | 27.56 | 28.88 | 1,170,074 | -0.50(-1.70%) |
Mar 27, 2020 | 28.50 | 30.24 | 27.52 | 29.38 | 1,120,900 | +0.05(+0.17%) |
Mar 26, 2020 | 27.10 | 29.38 | 26.77 | 29.33 | 1,231,029 | +2.41(+8.95%) |
Mar 25, 2020 | 27.01 | 28.05 | 26.30 | 26.92 | 1,527,919 | +0.05(+0.19%) |
Mar 24, 2020 | 26.48 | 27.99 | 26.01 | 26.87 | 1,245,102 | +1.64(+6.50%) |
Mar 23, 2020 | 27.62 | 28.19 | 25.00 | 25.23 | 1,160,266 | -3.00(-10.63%) |
Mar 20, 2020 | 29.20 | 31.21 | 28.04 | 28.23 | 1,927,300 | -1.01(-3.45%) |
Mar 19, 2020 | 25.07 | 29.91 | 24.14 | 29.24 | 2,695,941 | +4.05(+16.08%) |
Mar 18, 2020 | 21.95 | 25.96 | 21.42 | 25.19 | 2,451,226 | +1.85(+7.93%) |
Mar 17, 2020 | 26.03 | 26.87 | 20.73 | 23.34 | 2,510,818 | -2.20(-8.61%) |
Mar 16, 2020 | 25.00 | 26.49 | 24.57 | 25.54 | 2,485,018 | -2.43(-8.69%) |
Mar 13, 2020 | 26.97 | 27.97 | 26.00 | 27.97 | 1,349,100 | +2.98(+11.92%) |
Mar 12, 2020 | 27.18 | 28.40 | 24.96 | 24.99 | 1,967,566 | -4.32(-14.74%) |
Mar 11, 2020 | 30.78 | 31.14 | 28.64 | 29.31 | 1,552,294 | -2.22(-7.04%) |
Mar 10, 2020 | 31.39 | 31.76 | 29.38 | 31.53 | 1,926,527 | +1.03(+3.38%) |
Mar 09, 2020 | 32.60 | 33.25 | 30.44 | 30.50 | 2,053,559 | -3.88(-11.29%) |
Mar 06, 2020 | 33.72 | 34.97 | 33.69 | 34.38 | 1,515,700 | -0.54(-1.55%) |
Mar 05, 2020 | 34.07 | 34.98 | 33.78 | 34.92 | 1,944,156 | -0.14(-0.40%) |
Mar 04, 2020 | 34.42 | 35.14 | 33.96 | 35.06 | 1,807,352 | +1.15(+3.39%) |
Mar 03, 2020 | 34.37 | 34.75 | 33.10 | 33.91 | 1,696,776 | -0.40(-1.17%) |