Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.04 | 44.39 | 41.14 | 42.19 | 6,720,400 | -0.42(-0.99%) |
May 28, 2020 | 40.85 | 42.94 | 40.77 | 42.61 | 6,018,021 | +1.54(+3.75%) |
May 27, 2020 | 41.00 | 41.37 | 38.80 | 41.07 | 11,617,109 | -0.63(-1.51%) |
May 26, 2020 | 44.74 | 45.50 | 41.68 | 41.70 | 9,616,820 | -4.11(-8.97%) |
May 22, 2020 | 45.14 | 46.87 | 44.80 | 45.81 | 6,230,500 | +0.51(+1.13%) |
May 21, 2020 | 44.98 | 45.67 | 44.03 | 45.30 | 4,290,493 | +0.19(+0.42%) |
May 20, 2020 | 44.85 | 45.89 | 44.13 | 45.11 | 5,448,711 | +0.31(+0.69%) |
May 19, 2020 | 45.08 | 45.35 | 44.00 | 44.80 | 7,665,061 | +1.19(+2.73%) |
May 18, 2020 | 47.29 | 48.22 | 43.40 | 43.61 | 16,869,060 | -4.81(-9.93%) |
May 15, 2020 | 45.25 | 49.68 | 45.13 | 48.42 | 15,808,800 | +3.31(+7.34%) |
May 14, 2020 | 45.39 | 47.38 | 44.81 | 45.11 | 12,967,671 | -0.25(-0.55%) |
May 13, 2020 | 46.69 | 46.80 | 42.39 | 45.36 | 15,192,147 | -0.81(-1.75%) |
May 12, 2020 | 44.32 | 47.83 | 44.05 | 46.17 | 25,218,196 | +3.37(+7.87%) |
May 11, 2020 | 42.51 | 44.35 | 42.01 | 42.80 | 12,680,829 | -0.20(-0.47%) |
May 08, 2020 | 42.11 | 43.27 | 41.27 | 43.00 | 21,728,600 | -1.12(-2.54%) |
May 07, 2020 | 45.10 | 45.70 | 40.80 | 44.12 | 53,218,888 | +6.09(+16.01%) |
May 06, 2020 | 36.83 | 39.26 | 35.21 | 38.03 | 27,075,788 | +1.81(+5.00%) |
May 05, 2020 | 34.96 | 36.36 | 34.25 | 36.22 | 16,764,503 | +2.32(+6.84%) |
May 04, 2020 | 32.36 | 34.17 | 32.03 | 33.90 | 8,909,160 | +1.85(+5.77%) |
May 01, 2020 | 31.03 | 32.66 | 30.70 | 32.05 | 4,531,900 | +0.55(+1.75%) |
Apr 30, 2020 | 32.44 | 32.49 | 31.20 | 31.50 | 3,337,621 | -0.39(-1.22%) |
Apr 29, 2020 | 29.67 | 32.20 | 29.64 | 31.89 | 6,450,780 | +1.89(+6.30%) |
Apr 28, 2020 | 31.94 | 32.17 | 29.80 | 30.00 | 7,575,474 | -1.78(-5.60%) |
Apr 27, 2020 | 32.44 | 33.74 | 31.73 | 31.78 | 6,945,606 | +0.04(+0.13%) |
Apr 24, 2020 | 30.25 | 33.02 | 30.01 | 31.74 | 14,817,300 | +1.85(+6.19%) |
Apr 23, 2020 | 31.16 | 31.75 | 29.33 | 29.89 | 6,793,647 | -1.29(-4.14%) |
Apr 22, 2020 | 31.80 | 32.02 | 30.42 | 31.18 | 5,479,784 | -0.21(-0.67%) |
Apr 21, 2020 | 31.27 | 32.32 | 29.51 | 31.39 | 9,476,877 | +0.23(+0.74%) |
Apr 20, 2020 | 31.86 | 32.87 | 30.97 | 31.16 | 11,458,087 | -2.33(-6.96%) |
Apr 17, 2020 | 33.90 | 35.05 | 32.11 | 33.49 | 9,704,700 | -2.86(-7.87%) |
Apr 16, 2020 | 34.50 | 38.08 | 34.11 | 36.35 | 11,361,787 | +0.74(+2.08%) |
Apr 15, 2020 | 32.13 | 36.03 | 31.70 | 35.61 | 13,309,420 | +3.73(+11.70%) |
Apr 14, 2020 | 32.33 | 32.48 | 30.57 | 31.88 | 5,330,085 | -0.11(-0.34%) |
Apr 13, 2020 | 28.53 | 32.28 | 28.46 | 31.99 | 9,416,770 | +3.54(+12.44%) |
Apr 09, 2020 | 27.62 | 29.03 | 27.32 | 28.45 | 5,549,100 | +0.95(+3.45%) |
Apr 08, 2020 | 27.30 | 27.74 | 26.91 | 27.50 | 3,959,146 | -0.08(-0.29%) |
Apr 07, 2020 | 28.80 | 28.96 | 26.06 | 27.58 | 6,167,023 | -0.79(-2.78%) |
Apr 06, 2020 | 29.19 | 29.45 | 28.02 | 28.37 | 7,596,180 | -0.38(-1.32%) |
Apr 03, 2020 | 27.07 | 29.11 | 26.95 | 28.75 | 7,756,100 | +2.01(+7.52%) |
Apr 02, 2020 | 28.05 | 28.48 | 25.85 | 26.74 | 6,038,558 | -1.22(-4.36%) |
Apr 01, 2020 | 26.44 | 29.34 | 26.09 | 27.96 | 11,800,658 | +1.41(+5.31%) |
Mar 31, 2020 | 27.89 | 28.57 | 26.54 | 26.55 | 5,732,593 | -1.15(-4.15%) |
Mar 30, 2020 | 26.80 | 28.67 | 26.26 | 27.70 | 12,152,148 | +1.72(+6.62%) |
Mar 27, 2020 | 25.60 | 26.18 | 24.58 | 25.98 | 4,871,100 | +0.23(+0.89%) |
Mar 26, 2020 | 24.56 | 26.05 | 24.31 | 25.75 | 4,695,045 | +1.23(+5.02%) |
Mar 25, 2020 | 24.57 | 25.14 | 23.67 | 24.52 | 4,290,038 | -0.05(-0.20%) |
Mar 24, 2020 | 24.21 | 25.00 | 23.62 | 24.57 | 5,240,684 | +1.23(+5.27%) |
Mar 23, 2020 | 23.41 | 24.76 | 23.07 | 23.34 | 5,641,729 | +0.33(+1.43%) |
Mar 20, 2020 | 25.00 | 25.40 | 21.78 | 23.01 | 7,400,000 | -1.98(-7.92%) |
Mar 19, 2020 | 26.00 | 26.58 | 23.18 | 24.99 | 6,849,038 | -0.80(-3.10%) |
Mar 18, 2020 | 24.50 | 27.38 | 24.43 | 25.79 | 11,048,911 | +0.34(+1.34%) |
Mar 17, 2020 | 24.22 | 27.00 | 22.69 | 25.45 | 15,368,331 | +3.20(+14.38%) |
Mar 16, 2020 | 18.64 | 22.94 | 17.70 | 22.25 | 12,513,928 | +2.53(+12.83%) |
Mar 13, 2020 | 20.52 | 20.60 | 17.83 | 19.72 | 8,873,000 | +0.21(+1.08%) |
Mar 12, 2020 | 20.74 | 20.99 | 18.01 | 19.51 | 8,665,489 | -2.49(-11.32%) |
Mar 11, 2020 | 22.50 | 23.38 | 21.64 | 22.00 | 6,233,358 | -0.97(-4.22%) |
Mar 10, 2020 | 24.10 | 24.33 | 22.31 | 22.97 | 6,196,667 | -0.24(-1.03%) |
Mar 09, 2020 | 23.00 | 24.73 | 22.53 | 23.21 | 5,285,921 | -1.77(-7.09%) |
Mar 06, 2020 | 25.95 | 26.14 | 24.36 | 24.98 | 7,334,300 | -2.12(-7.82%) |
Mar 05, 2020 | 26.51 | 27.18 | 25.84 | 27.10 | 5,461,045 | -0.15(-0.55%) |
Mar 04, 2020 | 27.01 | 27.45 | 25.78 | 27.25 | 5,606,245 | +0.57(+2.14%) |
Mar 03, 2020 | 27.34 | 27.50 | 26.18 | 26.68 | 7,936,010 | -1.24(-4.44%) |