Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 45.09 | 46.36 | 45.09 | 45.92 | 3,213,200 | +0.85(+1.89%) |
May 28, 2020 | 45.23 | 47.15 | 44.21 | 45.07 | 4,822,411 | +0.01(+0.02%) |
May 27, 2020 | 46.30 | 46.57 | 42.50 | 45.06 | 6,584,222 | -2.09(-4.43%) |
May 26, 2020 | 48.69 | 49.93 | 45.83 | 47.15 | 9,549,724 | -3.91(-7.66%) |
May 22, 2020 | 49.28 | 51.10 | 48.95 | 51.06 | 5,246,000 | +2.11(+4.31%) |
May 21, 2020 | 47.29 | 49.70 | 47.19 | 48.95 | 4,622,131 | +0.98(+2.04%) |
May 20, 2020 | 46.77 | 48.30 | 46.75 | 47.97 | 3,031,489 | +1.71(+3.70%) |
May 19, 2020 | 44.68 | 48.06 | 44.68 | 46.26 | 3,681,563 | +1.58(+3.54%) |
May 18, 2020 | 45.00 | 45.20 | 44.02 | 44.68 | 5,323,763 | +1.57(+3.64%) |
May 15, 2020 | 40.87 | 43.27 | 40.53 | 43.11 | 2,786,900 | +1.93(+4.69%) |
May 14, 2020 | 40.00 | 41.26 | 39.16 | 41.18 | 1,545,792 | +0.77(+1.91%) |
May 13, 2020 | 42.81 | 43.11 | 39.56 | 40.41 | 2,826,255 | -2.33(-5.45%) |
May 12, 2020 | 43.70 | 44.00 | 42.43 | 42.74 | 1,585,085 | -0.78(-1.79%) |
May 11, 2020 | 42.26 | 44.00 | 41.70 | 43.52 | 3,391,926 | +1.20(+2.84%) |
May 08, 2020 | 42.20 | 42.59 | 41.12 | 42.32 | 1,960,600 | +0.72(+1.73%) |
May 07, 2020 | 41.61 | 42.80 | 41.36 | 41.60 | 3,966,797 | +1.23(+3.05%) |
May 06, 2020 | 40.00 | 41.05 | 39.77 | 40.37 | 1,315,082 | +0.77(+1.94%) |
May 05, 2020 | 40.27 | 41.15 | 39.42 | 39.60 | 1,589,534 | +0.13(+0.33%) |
May 04, 2020 | 37.07 | 39.54 | 36.49 | 39.47 | 3,977,126 | +0.41(+1.05%) |
May 01, 2020 | 39.63 | 39.98 | 38.43 | 39.06 | 2,008,700 | -1.80(-4.41%) |
Apr 30, 2020 | 42.00 | 42.69 | 40.38 | 40.86 | 4,109,801 | -0.71(-1.71%) |
Apr 29, 2020 | 40.00 | 42.10 | 39.50 | 41.57 | 2,718,315 | +2.64(+6.78%) |
Apr 28, 2020 | 40.99 | 41.50 | 38.61 | 38.93 | 1,443,164 | -1.21(-3.01%) |
Apr 27, 2020 | 39.70 | 40.97 | 39.70 | 40.14 | 3,226,489 | +0.96(+2.45%) |
Apr 24, 2020 | 39.04 | 39.80 | 38.31 | 39.18 | 3,318,000 | +0.32(+0.82%) |
Apr 23, 2020 | 38.42 | 39.07 | 37.15 | 38.86 | 2,182,329 | +0.34(+0.88%) |
Apr 22, 2020 | 37.35 | 38.82 | 36.91 | 38.52 | 2,678,123 | +2.03(+5.56%) |
Apr 21, 2020 | 36.69 | 37.46 | 35.11 | 36.49 | 3,078,528 | -1.02(-2.72%) |
Apr 20, 2020 | 35.97 | 38.15 | 35.53 | 37.51 | 3,721,524 | +0.76(+2.07%) |
Apr 17, 2020 | 36.38 | 37.62 | 35.53 | 36.75 | 2,725,300 | +1.37(+3.87%) |
Apr 16, 2020 | 37.02 | 37.40 | 34.51 | 35.38 | 3,942,300 | -2.28(-6.05%) |
Apr 15, 2020 | 37.12 | 38.42 | 36.66 | 37.66 | 2,039,529 | -0.41(-1.08%) |
Apr 14, 2020 | 36.57 | 38.16 | 36.57 | 38.07 | 3,847,423 | +2.21(+6.16%) |
Apr 13, 2020 | 35.88 | 36.21 | 34.50 | 35.86 | 1,481,809 | +0.09(+0.25%) |
Apr 09, 2020 | 36.05 | 37.00 | 35.32 | 35.77 | 3,354,200 | +0.08(+0.22%) |
Apr 08, 2020 | 33.46 | 37.01 | 33.03 | 35.69 | 3,207,728 | +2.77(+8.41%) |
Apr 07, 2020 | 34.75 | 34.84 | 31.21 | 32.92 | 2,832,933 | -0.01(-0.03%) |
Apr 06, 2020 | 30.41 | 33.35 | 30.02 | 32.93 | 5,025,866 | +3.97(+13.71%) |
Apr 03, 2020 | 28.22 | 29.15 | 27.27 | 28.96 | 4,603,200 | +0.76(+2.70%) |
Apr 02, 2020 | 27.99 | 28.43 | 26.04 | 28.20 | 5,957,949 | -0.19(-0.67%) |
Apr 01, 2020 | 29.21 | 29.39 | 27.83 | 28.39 | 4,723,467 | -1.87(-6.18%) |
Mar 31, 2020 | 32.70 | 32.90 | 29.37 | 30.26 | 6,082,260 | -2.70(-8.19%) |
Mar 30, 2020 | 32.25 | 33.86 | 32.12 | 32.96 | 1,863,116 | +0.18(+0.55%) |
Mar 27, 2020 | 34.49 | 34.89 | 32.67 | 32.78 | 1,544,500 | -2.94(-8.23%) |
Mar 26, 2020 | 34.34 | 36.46 | 34.34 | 35.72 | 1,541,672 | +1.72(+5.06%) |
Mar 25, 2020 | 32.03 | 35.74 | 30.91 | 34.00 | 5,294,899 | +2.39(+7.56%) |
Mar 24, 2020 | 30.32 | 33.12 | 29.93 | 31.61 | 4,759,939 | +3.23(+11.38%) |
Mar 23, 2020 | 27.86 | 29.60 | 27.00 | 28.38 | 2,365,453 | +0.09(+0.32%) |
Mar 20, 2020 | 30.50 | 32.49 | 28.00 | 28.29 | 3,728,300 | -1.60(-5.35%) |
Mar 19, 2020 | 28.09 | 30.49 | 26.10 | 29.89 | 2,803,528 | +1.72(+6.11%) |
Mar 18, 2020 | 30.00 | 31.70 | 26.11 | 28.17 | 5,093,291 | -4.37(-13.43%) |
Mar 17, 2020 | 30.64 | 32.59 | 27.38 | 32.54 | 3,892,964 | +2.53(+8.43%) |
Mar 16, 2020 | 34.00 | 34.90 | 29.10 | 30.01 | 6,053,690 | -8.55(-22.17%) |
Mar 13, 2020 | 37.36 | 38.57 | 35.57 | 38.56 | 3,379,300 | +3.12(+8.80%) |
Mar 12, 2020 | 34.62 | 37.70 | 33.86 | 35.44 | 3,266,714 | -3.04(-7.90%) |
Mar 11, 2020 | 36.91 | 39.98 | 36.37 | 38.48 | 3,855,224 | -2.20(-5.41%) |
Mar 10, 2020 | 38.96 | 40.72 | 37.56 | 40.68 | 3,901,131 | +3.07(+8.16%) |
Mar 09, 2020 | 37.00 | 38.49 | 37.00 | 37.61 | 4,490,599 | -3.26(-7.98%) |
Mar 06, 2020 | 40.94 | 41.45 | 39.42 | 40.87 | 4,951,200 | -1.37(-3.24%) |
Mar 05, 2020 | 42.88 | 44.31 | 41.79 | 42.24 | 4,538,074 | -1.77(-4.02%) |
Mar 04, 2020 | 44.30 | 44.77 | 43.37 | 44.01 | 2,894,264 | +0.55(+1.27%) |
Mar 03, 2020 | 45.87 | 46.20 | 42.60 | 43.46 | 4,274,977 | -2.10(-4.61%) |