Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.66 | 41.64 | 40.01 | 41.21 | 316,000 | -0.29(-0.70%) |
May 28, 2020 | 44.13 | 44.26 | 41.26 | 41.50 | 321,463 | -2.02(-4.64%) |
May 27, 2020 | 42.17 | 43.54 | 41.44 | 43.52 | 441,288 | +2.77(+6.80%) |
May 26, 2020 | 40.00 | 41.06 | 40.00 | 40.75 | 316,077 | +2.75(+7.24%) |
May 22, 2020 | 37.97 | 38.10 | 37.00 | 38.00 | 163,700 | +0.26(+0.69%) |
May 21, 2020 | 38.39 | 38.59 | 37.60 | 37.74 | 264,180 | -0.69(-1.80%) |
May 20, 2020 | 36.66 | 38.78 | 36.52 | 38.43 | 419,401 | +2.52(+7.02%) |
May 19, 2020 | 36.10 | 37.52 | 35.19 | 35.91 | 270,525 | -0.13(-0.36%) |
May 18, 2020 | 34.28 | 36.49 | 34.26 | 36.04 | 358,925 | +3.35(+10.25%) |
May 15, 2020 | 32.78 | 33.40 | 31.90 | 32.69 | 373,100 | -0.08(-0.24%) |
May 14, 2020 | 32.00 | 33.09 | 31.06 | 32.77 | 426,538 | +0.44(+1.36%) |
May 13, 2020 | 34.19 | 34.19 | 31.01 | 32.33 | 469,229 | -2.29(-6.61%) |
May 12, 2020 | 37.02 | 37.21 | 34.62 | 34.62 | 281,315 | -2.45(-6.61%) |
May 11, 2020 | 37.49 | 37.49 | 36.20 | 37.07 | 437,667 | -0.94(-2.47%) |
May 08, 2020 | 36.11 | 38.26 | 36.10 | 38.01 | 504,200 | +2.70(+7.65%) |
May 07, 2020 | 33.34 | 36.26 | 32.76 | 35.31 | 919,455 | +1.33(+3.91%) |
May 06, 2020 | 37.05 | 37.49 | 33.38 | 33.98 | 699,837 | -3.02(-8.16%) |
May 05, 2020 | 38.05 | 38.72 | 36.69 | 37.00 | 355,709 | -0.36(-0.96%) |
May 04, 2020 | 37.11 | 37.60 | 36.07 | 37.36 | 493,575 | -0.56(-1.48%) |
May 01, 2020 | 37.25 | 37.96 | 37.19 | 37.92 | 357,800 | -0.29(-0.76%) |
Apr 30, 2020 | 38.59 | 38.71 | 37.65 | 38.21 | 388,468 | -0.47(-1.22%) |
Apr 29, 2020 | 36.42 | 39.56 | 35.55 | 38.68 | 648,263 | +3.81(+10.93%) |
Apr 28, 2020 | 36.12 | 36.73 | 33.50 | 34.87 | 541,157 | -0.40(-1.13%) |
Apr 27, 2020 | 32.99 | 35.58 | 31.99 | 35.27 | 419,135 | +2.96(+9.16%) |
Apr 24, 2020 | 34.03 | 34.44 | 31.70 | 32.31 | 371,500 | -1.59(-4.69%) |
Apr 23, 2020 | 33.70 | 35.09 | 33.62 | 33.90 | 414,399 | +0.28(+0.83%) |
Apr 22, 2020 | 34.89 | 34.97 | 33.50 | 33.62 | 598,436 | -0.43(-1.26%) |
Apr 21, 2020 | 35.80 | 36.66 | 33.88 | 34.05 | 470,066 | -2.74(-7.45%) |
Apr 20, 2020 | 39.70 | 39.81 | 36.34 | 36.79 | 548,679 | -3.71(-9.16%) |
Apr 17, 2020 | 39.38 | 40.60 | 39.13 | 40.50 | 340,800 | +2.65(+7.00%) |
Apr 16, 2020 | 39.82 | 40.05 | 37.09 | 37.85 | 267,808 | -2.14(-5.35%) |
Apr 15, 2020 | 40.50 | 41.24 | 39.77 | 39.99 | 359,451 | -2.06(-4.90%) |
Apr 14, 2020 | 41.82 | 42.69 | 41.75 | 42.05 | 222,442 | +1.37(+3.37%) |
Apr 13, 2020 | 43.62 | 43.62 | 39.20 | 40.68 | 320,986 | -3.32(-7.55%) |
Apr 09, 2020 | 42.18 | 44.85 | 42.13 | 44.00 | 406,500 | +3.00(+7.32%) |
Apr 08, 2020 | 41.48 | 42.16 | 40.33 | 41.00 | 346,965 | +0.10(+0.24%) |
Apr 07, 2020 | 42.32 | 42.64 | 40.47 | 40.90 | 443,927 | +0.03(+0.07%) |
Apr 06, 2020 | 36.00 | 41.74 | 35.51 | 40.87 | 456,564 | +5.86(+16.74%) |
Apr 03, 2020 | 38.37 | 39.34 | 34.02 | 35.01 | 856,100 | -3.45(-8.97%) |
Apr 02, 2020 | 37.95 | 40.28 | 36.54 | 38.46 | 1,186,743 | +0.00(+0.00%) |
Apr 01, 2020 | 39.25 | 42.11 | 38.16 | 38.46 | 735,868 | -2.85(-6.90%) |
Mar 31, 2020 | 43.91 | 45.67 | 40.83 | 41.31 | 624,324 | -2.58(-5.88%) |
Mar 30, 2020 | 42.11 | 44.22 | 40.01 | 43.89 | 359,246 | +2.11(+5.05%) |
Mar 27, 2020 | 41.40 | 42.98 | 40.15 | 41.78 | 364,400 | -1.31(-3.04%) |
Mar 26, 2020 | 37.17 | 43.32 | 36.68 | 43.09 | 485,527 | +6.60(+18.09%) |
Mar 25, 2020 | 34.50 | 37.99 | 33.78 | 36.49 | 478,785 | +2.14(+6.23%) |
Mar 24, 2020 | 33.66 | 35.86 | 33.16 | 34.35 | 379,697 | +1.69(+5.17%) |
Mar 23, 2020 | 34.91 | 35.04 | 30.86 | 32.66 | 588,815 | -2.39(-6.82%) |
Mar 20, 2020 | 38.49 | 38.49 | 34.62 | 35.05 | 511,900 | -3.45(-8.96%) |
Mar 19, 2020 | 40.11 | 40.42 | 37.76 | 38.50 | 423,894 | -2.10(-5.17%) |
Mar 18, 2020 | 39.95 | 42.05 | 37.50 | 40.60 | 527,901 | -1.63(-3.86%) |
Mar 17, 2020 | 39.42 | 42.36 | 37.61 | 42.23 | 366,797 | +3.72(+9.66%) |
Mar 16, 2020 | 39.00 | 39.86 | 35.61 | 38.51 | 367,273 | -4.77(-11.02%) |
Mar 13, 2020 | 43.97 | 44.28 | 39.77 | 43.28 | 359,700 | +1.54(+3.69%) |
Mar 12, 2020 | 42.75 | 44.59 | 39.90 | 41.74 | 428,696 | -4.25(-9.24%) |
Mar 11, 2020 | 49.61 | 50.05 | 44.90 | 45.99 | 390,548 | -5.19(-10.14%) |
Mar 10, 2020 | 50.87 | 52.03 | 49.51 | 51.18 | 253,945 | +3.07(+6.38%) |
Mar 09, 2020 | 48.56 | 49.53 | 46.56 | 48.11 | 239,429 | -4.62(-8.76%) |
Mar 06, 2020 | 53.64 | 54.53 | 51.41 | 52.73 | 293,100 | -2.94(-5.28%) |
Mar 05, 2020 | 55.52 | 55.98 | 54.50 | 55.67 | 265,343 | -0.97(-1.71%) |
Mar 04, 2020 | 56.10 | 56.68 | 55.21 | 56.64 | 187,271 | +1.31(+2.37%) |
Mar 03, 2020 | 55.60 | 57.05 | 54.73 | 55.33 | 298,749 | -0.23(-0.41%) |