Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.93 | 42.56 | 39.65 | 42.37 | 626,800 | +1.43(+3.49%) |
May 28, 2020 | 39.91 | 41.67 | 39.26 | 40.94 | 501,983 | +1.19(+2.99%) |
May 27, 2020 | 41.00 | 41.17 | 39.12 | 39.75 | 785,970 | -1.38(-3.36%) |
May 26, 2020 | 44.31 | 44.66 | 40.60 | 41.13 | 891,711 | -2.38(-5.47%) |
May 22, 2020 | 43.71 | 44.27 | 42.43 | 43.51 | 481,700 | -0.41(-0.93%) |
May 21, 2020 | 45.71 | 46.09 | 42.32 | 43.92 | 775,569 | -1.45(-3.20%) |
May 20, 2020 | 42.58 | 45.44 | 41.68 | 45.37 | 859,482 | +3.26(+7.74%) |
May 19, 2020 | 44.36 | 44.36 | 41.78 | 42.11 | 773,465 | -2.20(-4.97%) |
May 18, 2020 | 46.60 | 47.15 | 43.41 | 44.31 | 869,154 | -1.13(-2.49%) |
May 15, 2020 | 44.20 | 45.64 | 43.08 | 45.44 | 654,800 | +0.82(+1.84%) |
May 14, 2020 | 45.42 | 46.36 | 44.13 | 44.62 | 479,891 | -2.05(-4.39%) |
May 13, 2020 | 51.27 | 51.45 | 45.06 | 46.67 | 1,097,767 | -4.04(-7.97%) |
May 12, 2020 | 48.87 | 53.00 | 48.33 | 50.71 | 1,007,843 | +2.43(+5.03%) |
May 11, 2020 | 46.68 | 48.50 | 46.60 | 48.28 | 748,982 | +1.71(+3.67%) |
May 08, 2020 | 45.18 | 47.70 | 44.59 | 46.57 | 1,180,300 | +2.45(+5.55%) |
May 07, 2020 | 41.20 | 46.87 | 40.54 | 44.12 | 1,070,025 | +3.52(+8.67%) |
May 06, 2020 | 40.95 | 41.95 | 39.59 | 40.60 | 487,043 | +0.06(+0.15%) |
May 05, 2020 | 40.03 | 42.40 | 39.88 | 40.54 | 536,864 | +1.16(+2.95%) |
May 04, 2020 | 37.14 | 39.44 | 36.52 | 39.38 | 333,823 | +1.93(+5.15%) |
May 01, 2020 | 38.86 | 39.45 | 36.78 | 37.45 | 611,500 | -2.15(-5.43%) |
Apr 30, 2020 | 41.21 | 41.21 | 39.33 | 39.60 | 491,035 | -2.02(-4.85%) |
Apr 29, 2020 | 41.08 | 42.17 | 40.05 | 41.62 | 550,243 | +1.62(+4.05%) |
Apr 28, 2020 | 41.65 | 41.65 | 39.46 | 40.00 | 406,181 | -0.55(-1.36%) |
Apr 27, 2020 | 40.84 | 41.61 | 39.70 | 40.55 | 453,284 | +0.42(+1.05%) |
Apr 24, 2020 | 39.58 | 40.50 | 38.72 | 40.13 | 405,900 | +1.14(+2.92%) |
Apr 23, 2020 | 39.91 | 40.99 | 38.92 | 38.99 | 343,913 | -0.77(-1.94%) |
Apr 22, 2020 | 42.41 | 42.47 | 39.68 | 39.76 | 639,834 | -1.30(-3.17%) |
Apr 21, 2020 | 39.64 | 42.33 | 39.37 | 41.06 | 745,473 | +0.87(+2.16%) |
Apr 20, 2020 | 37.01 | 41.43 | 37.00 | 40.19 | 1,162,764 | +2.68(+7.14%) |
Apr 17, 2020 | 36.00 | 37.76 | 35.11 | 37.51 | 744,400 | +1.65(+4.60%) |
Apr 16, 2020 | 34.71 | 36.01 | 34.37 | 35.86 | 531,211 | +1.44(+4.18%) |
Apr 15, 2020 | 35.23 | 36.00 | 33.79 | 34.42 | 585,063 | -2.32(-6.31%) |
Apr 14, 2020 | 36.28 | 37.34 | 36.00 | 36.74 | 536,803 | +0.97(+2.71%) |
Apr 13, 2020 | 35.60 | 36.29 | 34.13 | 35.77 | 491,073 | +0.21(+0.59%) |
Apr 09, 2020 | 36.23 | 38.00 | 35.41 | 35.56 | 734,600 | -0.43(-1.19%) |
Apr 08, 2020 | 33.51 | 37.64 | 33.30 | 35.99 | 825,124 | +2.96(+8.96%) |
Apr 07, 2020 | 32.71 | 34.73 | 31.63 | 33.03 | 684,642 | +1.09(+3.41%) |
Apr 06, 2020 | 32.21 | 34.53 | 31.36 | 31.94 | 1,019,458 | +1.18(+3.84%) |
Apr 03, 2020 | 32.05 | 33.79 | 29.90 | 30.76 | 685,300 | -2.21(-6.70%) |
Apr 02, 2020 | 29.70 | 33.20 | 29.11 | 32.97 | 912,468 | +2.93(+9.75%) |
Apr 01, 2020 | 31.00 | 31.66 | 29.42 | 30.04 | 928,115 | -1.49(-4.73%) |
Mar 31, 2020 | 33.93 | 34.44 | 30.72 | 31.53 | 855,557 | -2.45(-7.21%) |
Mar 30, 2020 | 35.29 | 35.64 | 33.33 | 33.98 | 600,221 | -1.31(-3.71%) |
Mar 27, 2020 | 36.48 | 37.75 | 35.24 | 35.29 | 526,200 | -2.10(-5.62%) |
Mar 26, 2020 | 37.62 | 39.52 | 36.57 | 37.39 | 581,109 | +0.15(+0.40%) |
Mar 25, 2020 | 38.00 | 38.85 | 35.45 | 37.24 | 609,657 | -0.53(-1.40%) |
Mar 24, 2020 | 38.38 | 39.39 | 36.28 | 37.77 | 580,453 | +2.02(+5.65%) |
Mar 23, 2020 | 34.30 | 36.42 | 30.46 | 35.75 | 871,908 | +1.59(+4.65%) |
Mar 20, 2020 | 38.44 | 39.46 | 33.13 | 34.16 | 906,400 | -2.79(-7.55%) |
Mar 19, 2020 | 33.98 | 37.89 | 32.25 | 36.95 | 1,151,590 | +3.37(+10.04%) |
Mar 18, 2020 | 29.07 | 34.73 | 28.00 | 33.58 | 1,583,787 | +2.64(+8.53%) |
Mar 17, 2020 | 28.36 | 31.47 | 27.46 | 30.94 | 1,487,597 | +3.50(+12.76%) |
Mar 16, 2020 | 26.00 | 29.65 | 24.82 | 27.44 | 1,916,902 | -6.99(-20.30%) |
Mar 13, 2020 | 36.08 | 37.74 | 31.59 | 34.43 | 1,550,800 | -0.55(-1.57%) |
Mar 12, 2020 | 38.00 | 38.99 | 34.04 | 34.98 | 1,572,303 | -7.95(-18.52%) |
Mar 11, 2020 | 44.97 | 46.26 | 41.77 | 42.93 | 865,324 | -3.85(-8.23%) |
Mar 10, 2020 | 46.54 | 47.28 | 43.76 | 46.78 | 894,673 | +1.93(+4.30%) |
Mar 09, 2020 | 47.32 | 47.97 | 43.61 | 44.85 | 1,042,367 | -5.61(-11.12%) |
Mar 06, 2020 | 52.01 | 53.20 | 49.29 | 50.46 | 646,900 | -3.34(-6.21%) |
Mar 05, 2020 | 54.02 | 56.10 | 53.00 | 53.80 | 600,061 | -1.94(-3.48%) |
Mar 04, 2020 | 55.35 | 56.85 | 54.53 | 55.74 | 688,667 | +1.79(+3.32%) |
Mar 03, 2020 | 52.13 | 56.14 | 51.82 | 53.95 | 1,186,290 | +1.76(+3.37%) |