Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.26 | 36.40 | 35.46 | 35.89 | 11,962,251 | -0.71(-1.93%) |
May 28, 2020 | 38.05 | 38.05 | 36.40 | 36.60 | 6,900,863 | -1.41(-3.72%) |
May 27, 2020 | 37.73 | 38.02 | 36.55 | 38.01 | 6,778,558 | +0.85(+2.29%) |
May 26, 2020 | 38.13 | 38.39 | 37.00 | 37.16 | 9,051,893 | +0.33(+0.90%) |
May 22, 2020 | 36.51 | 36.89 | 35.99 | 36.83 | 5,493,447 | -0.37(-1.01%) |
May 21, 2020 | 37.77 | 38.18 | 37.11 | 37.20 | 7,809,702 | -0.37(-0.97%) |
May 20, 2020 | 37.09 | 38.12 | 36.84 | 37.57 | 8,460,656 | +1.26(+3.47%) |
May 19, 2020 | 37.18 | 37.34 | 36.26 | 36.31 | 7,200,332 | -0.79(-2.13%) |
May 18, 2020 | 36.97 | 37.96 | 36.73 | 37.10 | 10,635,277 | +2.32(+6.68%) |
May 15, 2020 | 33.92 | 35.35 | 33.80 | 34.77 | 8,511,776 | +0.80(+2.35%) |
May 14, 2020 | 33.12 | 34.43 | 32.15 | 33.98 | 7,896,163 | +0.03(+0.10%) |
May 13, 2020 | 34.90 | 35.04 | 33.64 | 33.94 | 9,007,528 | -1.44(-4.06%) |
May 12, 2020 | 36.26 | 36.72 | 35.34 | 35.38 | 8,667,360 | -0.59(-1.63%) |
May 11, 2020 | 35.93 | 36.83 | 35.80 | 35.97 | 8,316,647 | -0.69(-1.88%) |
May 08, 2020 | 36.69 | 36.89 | 35.79 | 36.66 | 8,198,096 | +0.92(+2.57%) |
May 07, 2020 | 35.38 | 36.52 | 35.31 | 35.74 | 11,301,722 | +1.63(+4.77%) |
May 06, 2020 | 34.62 | 35.24 | 33.55 | 34.11 | 9,747,406 | -0.36(-1.05%) |
May 05, 2020 | 36.31 | 36.71 | 34.25 | 34.47 | 11,984,150 | +0.47(+1.39%) |
May 04, 2020 | 32.54 | 34.03 | 32.14 | 34.00 | 14,855,228 | +1.03(+3.12%) |
May 01, 2020 | 34.15 | 34.79 | 32.61 | 32.97 | 10,987,795 | -2.49(-7.03%) |
Apr 30, 2020 | 35.87 | 36.71 | 34.41 | 35.47 | 13,959,085 | -0.09(-0.26%) |
Apr 29, 2020 | 33.76 | 35.84 | 33.39 | 35.56 | 15,378,026 | +3.14(+9.69%) |
Apr 28, 2020 | 31.92 | 32.85 | 31.64 | 32.42 | 11,212,193 | +1.12(+3.58%) |
Apr 27, 2020 | 30.22 | 31.52 | 29.22 | 31.30 | 9,851,547 | +0.89(+2.94%) |
Apr 24, 2020 | 31.15 | 31.42 | 30.14 | 30.40 | 10,310,836 | -0.08(-0.25%) |
Apr 23, 2020 | 30.84 | 31.34 | 29.80 | 30.48 | 11,689,587 | +1.01(+3.43%) |
Apr 22, 2020 | 29.65 | 29.93 | 29.10 | 29.47 | 14,303,537 | +1.51(+5.39%) |
Apr 21, 2020 | 27.76 | 28.75 | 27.47 | 27.96 | 16,190,026 | -1.16(-3.99%) |
Apr 20, 2020 | 27.35 | 30.05 | 27.30 | 29.12 | 15,699,205 | -0.58(-1.96%) |
Apr 17, 2020 | 26.94 | 29.79 | 26.83 | 29.70 | 15,624,306 | +3.53(+13.49%) |
Apr 16, 2020 | 26.82 | 27.15 | 25.71 | 26.17 | 15,684,001 | -0.95(-3.51%) |
Apr 15, 2020 | 27.10 | 27.80 | 25.89 | 27.13 | 13,475,593 | -1.58(-5.52%) |
Apr 14, 2020 | 28.95 | 29.04 | 28.37 | 28.71 | 13,154,096 | -0.19(-0.64%) |
Apr 13, 2020 | 30.28 | 30.31 | 28.45 | 28.90 | 12,133,286 | -0.36(-1.24%) |
Apr 09, 2020 | 31.95 | 32.00 | 28.04 | 29.26 | 16,855,960 | -0.80(-2.66%) |
Apr 08, 2020 | 28.69 | 30.24 | 28.53 | 30.06 | 9,694,803 | +2.03(+7.24%) |
Apr 07, 2020 | 29.38 | 30.28 | 27.82 | 28.03 | 13,892,471 | +0.40(+1.43%) |
Apr 06, 2020 | 28.20 | 28.47 | 26.78 | 27.63 | 16,062,025 | -0.09(-0.33%) |
Apr 03, 2020 | 29.16 | 29.47 | 26.63 | 27.72 | 13,656,578 | -0.80(-2.81%) |
Apr 02, 2020 | 26.33 | 29.84 | 25.87 | 28.53 | 17,438,476 | +3.57(+14.31%) |
Apr 01, 2020 | 24.70 | 25.72 | 24.28 | 24.95 | 13,173,200 | -0.99(-3.83%) |
Mar 31, 2020 | 25.30 | 26.89 | 25.03 | 25.95 | 16,008,011 | +1.27(+5.16%) |
Mar 30, 2020 | 24.02 | 25.39 | 23.18 | 24.68 | 13,163,571 | +0.03(+0.14%) |
Mar 27, 2020 | 25.37 | 25.50 | 24.26 | 24.64 | 12,638,469 | -2.39(-8.85%) |
Mar 26, 2020 | 26.22 | 27.35 | 25.61 | 27.03 | 16,116,870 | +0.97(+3.72%) |
Mar 25, 2020 | 26.31 | 27.43 | 24.84 | 26.07 | 16,969,288 | +0.17(+0.65%) |
Mar 24, 2020 | 22.28 | 26.01 | 22.28 | 25.90 | 19,849,694 | +5.21(+25.21%) |
Mar 23, 2020 | 22.54 | 22.72 | 19.67 | 20.68 | 19,274,876 | -1.93(-8.53%) |
Mar 20, 2020 | 22.80 | 23.92 | 21.81 | 22.61 | 28,239,984 | +1.05(+4.88%) |
Mar 19, 2020 | 19.49 | 21.90 | 17.69 | 21.56 | 18,582,030 | +2.46(+12.88%) |
Mar 18, 2020 | 20.43 | 21.57 | 17.56 | 19.10 | 20,222,172 | -3.02(-13.64%) |
Mar 17, 2020 | 22.21 | 22.62 | 20.55 | 22.11 | 22,189,244 | +0.14(+0.65%) |
Mar 16, 2020 | 23.16 | 26.24 | 21.83 | 21.97 | 16,349,625 | -4.46(-16.89%) |
Mar 13, 2020 | 25.78 | 26.74 | 23.24 | 26.44 | 20,781,088 | +2.68(+11.28%) |
Mar 12, 2020 | 25.56 | 26.46 | 23.44 | 23.76 | 19,679,296 | -3.67(-13.39%) |
Mar 11, 2020 | 28.30 | 28.59 | 26.55 | 27.43 | 21,913,552 | -1.95(-6.65%) |
Mar 10, 2020 | 30.87 | 31.52 | 27.80 | 29.38 | 24,124,864 | +0.68(+2.38%) |
Mar 09, 2020 | 28.60 | 30.50 | 26.96 | 28.70 | 35,397,988 | -9.49(-24.84%) |
Mar 06, 2020 | 38.74 | 39.17 | 37.64 | 38.19 | 17,217,410 | -2.00(-4.97%) |
Mar 05, 2020 | 40.42 | 40.98 | 39.41 | 40.18 | 11,399,287 | -1.46(-3.50%) |
Mar 04, 2020 | 41.07 | 41.74 | 40.22 | 41.64 | 10,593,194 | +1.10(+2.72%) |
Mar 03, 2020 | 41.73 | 43.38 | 39.97 | 40.54 | 13,989,544 | -0.94(-2.25%) |