Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 41.02 | 41.05 | 39.47 | 39.48 | 958,200 | -1.95(-4.71%) |
May 28, 2020 | 42.34 | 42.47 | 41.02 | 41.43 | 750,059 | -0.66(-1.57%) |
May 27, 2020 | 42.49 | 43.45 | 40.93 | 42.09 | 996,036 | +0.81(+1.96%) |
May 26, 2020 | 41.88 | 42.28 | 40.48 | 41.28 | 860,956 | +1.49(+3.74%) |
May 22, 2020 | 39.91 | 40.07 | 38.73 | 39.79 | 489,800 | -0.13(-0.33%) |
May 21, 2020 | 38.40 | 39.98 | 38.40 | 39.92 | 809,019 | +1.46(+3.80%) |
May 20, 2020 | 38.35 | 39.43 | 38.08 | 38.46 | 790,329 | +0.72(+1.91%) |
May 19, 2020 | 39.12 | 39.73 | 37.70 | 37.74 | 852,213 | -1.47(-3.75%) |
May 18, 2020 | 37.82 | 39.43 | 37.49 | 39.21 | 1,235,655 | +3.51(+9.83%) |
May 15, 2020 | 34.82 | 35.78 | 34.51 | 35.70 | 604,500 | +0.53(+1.51%) |
May 14, 2020 | 32.06 | 35.38 | 31.88 | 35.17 | 1,121,938 | +1.97(+5.93%) |
May 13, 2020 | 36.55 | 36.55 | 32.54 | 33.20 | 1,345,293 | -3.57(-9.71%) |
May 12, 2020 | 40.00 | 40.03 | 36.75 | 36.77 | 1,314,589 | -2.62(-6.65%) |
May 11, 2020 | 41.62 | 41.99 | 39.15 | 39.39 | 1,788,030 | +1.07(+2.79%) |
May 08, 2020 | 37.55 | 38.43 | 36.75 | 38.32 | 909,200 | +1.86(+5.10%) |
May 07, 2020 | 37.01 | 38.05 | 36.35 | 36.46 | 728,684 | -0.17(-0.46%) |
May 06, 2020 | 37.24 | 37.54 | 36.11 | 36.63 | 815,641 | -0.10(-0.27%) |
May 05, 2020 | 37.39 | 38.07 | 36.68 | 36.73 | 677,118 | +0.24(+0.66%) |
May 04, 2020 | 35.01 | 36.63 | 34.86 | 36.49 | 589,184 | +0.63(+1.76%) |
May 01, 2020 | 36.10 | 36.36 | 35.18 | 35.86 | 601,900 | -1.38(-3.71%) |
Apr 30, 2020 | 37.60 | 37.62 | 36.37 | 37.24 | 912,934 | -1.19(-3.10%) |
Apr 29, 2020 | 37.07 | 39.64 | 36.74 | 38.43 | 1,130,881 | +2.56(+7.14%) |
Apr 28, 2020 | 36.86 | 37.71 | 35.46 | 35.87 | 999,772 | +0.08(+0.22%) |
Apr 27, 2020 | 34.94 | 36.15 | 34.02 | 35.79 | 1,503,550 | +2.16(+6.42%) |
Apr 24, 2020 | 33.19 | 34.09 | 32.30 | 33.63 | 1,518,400 | +2.69(+8.69%) |
Apr 23, 2020 | 29.52 | 31.31 | 29.52 | 30.94 | 1,311,324 | +1.63(+5.56%) |
Apr 22, 2020 | 29.63 | 30.28 | 28.79 | 29.31 | 707,727 | +0.39(+1.35%) |
Apr 21, 2020 | 29.20 | 29.87 | 28.86 | 28.92 | 619,477 | -1.31(-4.33%) |
Apr 20, 2020 | 30.81 | 31.62 | 30.09 | 30.23 | 793,075 | -1.23(-3.91%) |
Apr 17, 2020 | 31.60 | 33.12 | 30.85 | 31.46 | 1,394,200 | +1.06(+3.49%) |
Apr 16, 2020 | 30.64 | 31.20 | 30.02 | 30.40 | 665,504 | -0.11(-0.36%) |
Apr 15, 2020 | 30.87 | 31.42 | 30.08 | 30.51 | 827,804 | -2.28(-6.95%) |
Apr 14, 2020 | 32.94 | 33.72 | 31.86 | 32.79 | 907,397 | +0.29(+0.89%) |
Apr 13, 2020 | 33.57 | 33.79 | 31.60 | 32.50 | 720,803 | -1.15(-3.42%) |
Apr 09, 2020 | 32.19 | 36.31 | 32.07 | 33.65 | 2,372,800 | +2.66(+8.58%) |
Apr 08, 2020 | 27.59 | 31.30 | 27.04 | 30.99 | 843,225 | +3.89(+14.35%) |
Apr 07, 2020 | 27.86 | 30.46 | 26.96 | 27.10 | 1,981,096 | +1.09(+4.19%) |
Apr 06, 2020 | 26.10 | 29.13 | 25.78 | 26.01 | 2,309,636 | +1.42(+5.77%) |
Apr 03, 2020 | 24.99 | 25.62 | 23.12 | 24.59 | 1,431,600 | -0.62(-2.46%) |
Apr 02, 2020 | 26.06 | 27.11 | 24.26 | 25.21 | 1,271,247 | -1.31(-4.94%) |
Apr 01, 2020 | 26.85 | 27.50 | 25.71 | 26.52 | 1,231,942 | -1.54(-5.49%) |
Mar 31, 2020 | 28.41 | 28.98 | 27.57 | 28.06 | 1,122,327 | -0.43(-1.51%) |
Mar 30, 2020 | 28.89 | 29.65 | 28.07 | 28.49 | 1,137,470 | -0.75(-2.56%) |
Mar 27, 2020 | 30.11 | 30.74 | 28.98 | 29.24 | 1,225,000 | -2.11(-6.73%) |
Mar 26, 2020 | 31.82 | 32.58 | 30.90 | 31.35 | 1,198,826 | +0.10(+0.32%) |
Mar 25, 2020 | 30.53 | 33.00 | 29.69 | 31.25 | 1,688,772 | +0.99(+3.27%) |
Mar 24, 2020 | 28.76 | 30.28 | 28.61 | 30.26 | 1,160,510 | +3.25(+12.03%) |
Mar 23, 2020 | 26.45 | 27.13 | 25.30 | 27.01 | 1,406,865 | +0.51(+1.92%) |
Mar 20, 2020 | 26.31 | 27.95 | 25.76 | 26.50 | 2,132,300 | +0.40(+1.53%) |
Mar 19, 2020 | 22.17 | 26.55 | 20.66 | 26.10 | 1,533,359 | +3.55(+15.74%) |
Mar 18, 2020 | 25.70 | 27.06 | 20.59 | 22.55 | 1,327,803 | -4.91(-17.88%) |
Mar 17, 2020 | 27.94 | 28.31 | 25.55 | 27.46 | 1,384,973 | -0.05(-0.18%) |
Mar 16, 2020 | 31.00 | 31.00 | 26.38 | 27.51 | 990,129 | -6.50(-19.11%) |
Mar 13, 2020 | 34.38 | 34.69 | 31.25 | 34.01 | 1,292,300 | +1.15(+3.50%) |
Mar 12, 2020 | 35.98 | 35.98 | 32.83 | 32.86 | 1,106,575 | -5.01(-13.23%) |
Mar 11, 2020 | 40.25 | 40.72 | 37.53 | 37.87 | 1,282,974 | -2.99(-7.32%) |
Mar 10, 2020 | 41.48 | 41.78 | 38.90 | 40.86 | 899,396 | +0.48(+1.19%) |
Mar 09, 2020 | 40.29 | 40.95 | 37.77 | 40.38 | 1,042,232 | -1.81(-4.29%) |
Mar 06, 2020 | 41.66 | 42.49 | 41.56 | 42.19 | 770,000 | -0.94(-2.18%) |
Mar 05, 2020 | 42.55 | 43.14 | 41.76 | 43.13 | 814,839 | -0.83(-1.89%) |
Mar 04, 2020 | 43.16 | 44.16 | 42.42 | 43.96 | 814,568 | +1.36(+3.19%) |
Mar 03, 2020 | 43.85 | 44.88 | 42.22 | 42.60 | 600,670 | -1.43(-3.25%) |