Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.40 | 38.29 | 37.14 | 37.88 | 1,820,319 | +0.70(+1.89%) |
May 28, 2020 | 36.88 | 37.27 | 36.66 | 37.18 | 1,730,429 | -0.49(-1.29%) |
May 27, 2020 | 37.46 | 38.20 | 37.32 | 37.67 | 1,099,772 | -0.19(-0.49%) |
May 26, 2020 | 38.05 | 38.13 | 37.56 | 37.85 | 1,141,079 | -1.50(-3.81%) |
May 22, 2020 | 38.83 | 39.48 | 38.74 | 39.35 | 998,229 | +0.66(+1.69%) |
May 21, 2020 | 38.88 | 39.26 | 38.50 | 38.70 | 1,533,673 | +0.30(+0.78%) |
May 20, 2020 | 37.72 | 38.79 | 37.55 | 38.40 | 1,588,075 | +0.27(+0.71%) |
May 19, 2020 | 37.28 | 38.13 | 37.26 | 38.13 | 1,078,726 | +0.45(+1.19%) |
May 18, 2020 | 39.05 | 39.11 | 37.22 | 37.68 | 1,301,527 | -2.63(-6.53%) |
May 15, 2020 | 41.53 | 41.61 | 40.04 | 40.31 | 1,482,345 | -0.37(-0.90%) |
May 14, 2020 | 40.72 | 41.35 | 40.59 | 40.67 | 1,485,854 | +1.24(+3.14%) |
May 13, 2020 | 39.18 | 40.02 | 39.01 | 39.44 | 1,462,630 | +0.76(+1.96%) |
May 12, 2020 | 37.85 | 39.06 | 37.83 | 38.68 | 1,397,106 | +1.14(+3.04%) |
May 11, 2020 | 38.18 | 38.56 | 37.10 | 37.54 | 849,595 | -0.96(-2.48%) |
May 08, 2020 | 38.74 | 39.46 | 38.22 | 38.49 | 973,996 | -1.52(-3.79%) |
May 07, 2020 | 38.23 | 40.14 | 38.05 | 40.01 | 1,254,305 | +1.89(+4.96%) |
May 06, 2020 | 37.96 | 38.25 | 37.11 | 38.12 | 1,613,963 | -1.95(-4.86%) |
May 05, 2020 | 39.66 | 40.16 | 39.44 | 40.07 | 1,018,671 | -0.83(-2.04%) |
May 04, 2020 | 41.15 | 41.23 | 40.33 | 40.90 | 873,312 | -0.51(-1.22%) |
May 01, 2020 | 41.09 | 41.52 | 40.35 | 41.40 | 1,178,424 | +0.90(+2.22%) |
Apr 30, 2020 | 41.87 | 42.23 | 40.36 | 40.51 | 1,308,787 | -1.36(-3.24%) |
Apr 29, 2020 | 42.49 | 43.02 | 41.29 | 41.86 | 597,074 | -0.66(-1.54%) |
Apr 28, 2020 | 41.84 | 42.69 | 41.69 | 42.52 | 688,528 | +1.42(+3.46%) |
Apr 27, 2020 | 42.66 | 42.69 | 40.94 | 41.10 | 790,496 | -2.50(-5.74%) |
Apr 24, 2020 | 42.66 | 43.60 | 42.58 | 43.60 | 486,678 | +0.38(+0.89%) |
Apr 23, 2020 | 42.81 | 43.62 | 42.63 | 43.21 | 829,998 | +0.66(+1.54%) |
Apr 22, 2020 | 42.82 | 43.19 | 41.97 | 42.56 | 904,042 | -1.26(-2.89%) |
Apr 21, 2020 | 44.57 | 44.57 | 43.57 | 43.82 | 805,963 | +1.49(+3.52%) |
Apr 20, 2020 | 41.86 | 42.39 | 41.45 | 42.33 | 902,796 | +1.06(+2.56%) |
Apr 17, 2020 | 42.81 | 43.62 | 40.90 | 41.27 | 1,329,050 | -1.77(-4.11%) |
Apr 16, 2020 | 42.47 | 43.24 | 42.32 | 43.04 | 649,984 | +1.40(+3.35%) |
Apr 15, 2020 | 40.73 | 41.98 | 40.67 | 41.65 | 977,538 | +2.98(+7.70%) |
Apr 14, 2020 | 38.73 | 39.27 | 38.41 | 38.67 | 704,953 | -0.06(-0.15%) |
Apr 13, 2020 | 39.15 | 39.93 | 38.68 | 38.73 | 830,449 | -0.88(-2.22%) |
Apr 09, 2020 | 38.81 | 40.02 | 38.52 | 39.61 | 1,069,752 | -0.01(-0.02%) |
Apr 08, 2020 | 39.52 | 40.32 | 39.07 | 39.62 | 777,643 | -0.77(-1.90%) |
Apr 07, 2020 | 39.39 | 40.51 | 38.47 | 40.38 | 1,268,581 | -1.39(-3.32%) |
Apr 06, 2020 | 41.09 | 41.86 | 40.61 | 41.77 | 658,655 | -0.37(-0.87%) |
Apr 03, 2020 | 42.02 | 43.45 | 41.83 | 42.14 | 654,917 | +0.38(+0.92%) |
Apr 02, 2020 | 42.26 | 42.61 | 41.18 | 41.75 | 1,113,446 | +0.72(+1.76%) |
Apr 01, 2020 | 41.99 | 42.36 | 40.51 | 41.03 | 1,056,911 | +1.58(+4.01%) |
Mar 31, 2020 | 39.96 | 40.76 | 39.03 | 39.45 | 1,078,239 | -0.87(-2.16%) |
Mar 30, 2020 | 42.09 | 43.16 | 40.05 | 40.32 | 1,963,972 | -1.02(-2.47%) |
Mar 27, 2020 | 39.77 | 41.81 | 39.16 | 41.34 | 1,526,113 | +3.03(+7.90%) |
Mar 26, 2020 | 38.80 | 39.94 | 37.50 | 38.31 | 1,838,167 | +0.59(+1.56%) |
Mar 25, 2020 | 38.83 | 40.58 | 37.16 | 37.72 | 910,564 | -0.47(-1.23%) |
Mar 24, 2020 | 37.42 | 39.71 | 36.20 | 38.19 | 1,191,677 | -2.12(-5.25%) |
Mar 23, 2020 | 34.41 | 40.78 | 33.97 | 40.31 | 2,122,126 | +4.56(+12.76%) |
Mar 20, 2020 | 32.12 | 35.75 | 31.53 | 35.75 | 2,827,510 | +6.05(+20.36%) |
Mar 19, 2020 | 28.29 | 32.14 | 27.43 | 29.70 | 1,319,343 | +2.63(+9.70%) |
Mar 18, 2020 | 32.14 | 33.27 | 23.87 | 27.08 | 2,500,999 | -6.00(-18.14%) |
Mar 17, 2020 | 40.30 | 41.98 | 32.42 | 33.08 | 1,654,202 | -7.22(-17.93%) |
Mar 16, 2020 | 39.17 | 41.68 | 36.70 | 40.30 | 1,580,444 | +5.79(+16.76%) |
Mar 13, 2020 | 35.00 | 37.02 | 32.90 | 34.51 | 1,661,239 | -2.21(-6.01%) |
Mar 12, 2020 | 38.32 | 42.68 | 35.32 | 36.72 | 2,378,329 | +0.75(+2.08%) |
Mar 11, 2020 | 42.52 | 43.80 | 35.33 | 35.97 | 2,338,048 | -4.48(-11.07%) |
Mar 10, 2020 | 46.24 | 49.15 | 40.06 | 40.45 | 3,150,698 | -7.75(-16.08%) |
Mar 09, 2020 | 53.99 | 54.49 | 47.25 | 48.20 | 3,993,321 | +4.03(+9.12%) |
Mar 06, 2020 | 44.75 | 45.99 | 42.30 | 44.17 | 6,161,866 | +5.98(+15.66%) |
Mar 05, 2020 | 37.31 | 38.44 | 37.08 | 38.19 | 2,023,888 | +2.57(+7.22%) |
Mar 04, 2020 | 36.83 | 37.50 | 35.29 | 35.62 | 1,547,687 | -1.19(-3.23%) |
Mar 03, 2020 | 35.06 | 39.08 | 34.08 | 36.80 | 4,337,495 | +1.68(+4.79%) |