Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 39.11 | 40.69 | 38.84 | 40.35 | 1,649,324 | +0.89(+2.26%) |
May 28, 2020 | 39.03 | 39.85 | 38.66 | 39.46 | 1,098,776 | +1.12(+2.93%) |
May 27, 2020 | 38.74 | 38.85 | 38.00 | 38.34 | 989,401 | +0.51(+1.36%) |
May 26, 2020 | 37.81 | 38.47 | 37.58 | 37.83 | 775,178 | +1.04(+2.82%) |
May 22, 2020 | 36.88 | 36.88 | 36.26 | 36.79 | 427,040 | +0.07(+0.19%) |
May 21, 2020 | 36.47 | 37.04 | 36.43 | 36.72 | 679,368 | +0.05(+0.14%) |
May 20, 2020 | 36.37 | 36.86 | 36.04 | 36.67 | 533,741 | +0.70(+1.95%) |
May 19, 2020 | 36.61 | 36.90 | 35.93 | 35.97 | 555,316 | -1.05(-2.85%) |
May 18, 2020 | 35.98 | 37.41 | 35.81 | 37.02 | 753,817 | +2.10(+6.01%) |
May 15, 2020 | 35.00 | 35.29 | 33.86 | 34.92 | 1,392,610 | -0.39(-1.09%) |
May 14, 2020 | 35.03 | 35.32 | 33.84 | 35.31 | 963,920 | -0.18(-0.51%) |
May 13, 2020 | 36.45 | 36.49 | 34.90 | 35.49 | 1,055,306 | -1.22(-3.31%) |
May 12, 2020 | 38.00 | 38.17 | 36.63 | 36.70 | 963,838 | -1.85(-4.80%) |
May 11, 2020 | 38.80 | 39.00 | 37.70 | 38.56 | 865,773 | -0.26(-0.66%) |
May 08, 2020 | 38.44 | 38.87 | 37.96 | 38.81 | 548,451 | +1.04(+2.77%) |
May 07, 2020 | 37.66 | 38.44 | 37.44 | 37.77 | 713,380 | +0.65(+1.75%) |
May 06, 2020 | 39.00 | 39.27 | 37.11 | 37.12 | 630,322 | -1.88(-4.81%) |
May 05, 2020 | 39.38 | 39.83 | 38.91 | 38.99 | 589,948 | -0.05(-0.13%) |
May 04, 2020 | 37.85 | 39.28 | 37.84 | 39.04 | 935,132 | +0.83(+2.17%) |
May 01, 2020 | 39.51 | 39.61 | 37.78 | 38.21 | 1,094,335 | -1.87(-4.66%) |
Apr 30, 2020 | 40.77 | 40.77 | 39.78 | 40.08 | 1,044,486 | -1.11(-2.68%) |
Apr 29, 2020 | 41.54 | 41.93 | 40.64 | 41.19 | 1,033,434 | +0.57(+1.41%) |
Apr 28, 2020 | 40.26 | 41.42 | 40.18 | 40.61 | 984,144 | +0.94(+2.38%) |
Apr 27, 2020 | 40.22 | 40.36 | 39.12 | 39.67 | 1,088,846 | -0.09(-0.22%) |
Apr 24, 2020 | 39.83 | 40.18 | 38.19 | 39.75 | 1,673,607 | -1.73(-4.17%) |
Apr 23, 2020 | 42.32 | 42.32 | 40.52 | 41.48 | 1,042,637 | -0.99(-2.34%) |
Apr 22, 2020 | 41.69 | 42.80 | 41.30 | 42.48 | 853,393 | +1.40(+3.42%) |
Apr 21, 2020 | 40.59 | 41.40 | 40.16 | 41.07 | 1,079,641 | +0.00(+0.00%) |
Apr 20, 2020 | 42.98 | 43.12 | 41.01 | 41.07 | 588,685 | -2.46(-5.65%) |
Apr 17, 2020 | 43.04 | 43.81 | 42.50 | 43.53 | 697,881 | +1.28(+3.02%) |
Apr 16, 2020 | 41.97 | 42.37 | 41.44 | 42.26 | 717,415 | +0.38(+0.90%) |
Apr 15, 2020 | 42.94 | 43.23 | 41.72 | 41.88 | 621,222 | -1.95(-4.46%) |
Apr 14, 2020 | 44.54 | 44.65 | 43.10 | 43.83 | 740,571 | +0.28(+0.65%) |
Apr 13, 2020 | 44.47 | 44.57 | 42.74 | 43.55 | 506,756 | -1.44(-3.20%) |
Apr 09, 2020 | 44.65 | 45.76 | 44.22 | 44.99 | 1,331,671 | +0.99(+2.24%) |
Apr 08, 2020 | 42.58 | 44.22 | 41.84 | 44.00 | 990,361 | +1.99(+4.73%) |
Apr 07, 2020 | 44.23 | 45.16 | 41.76 | 42.02 | 1,193,479 | -1.49(-3.43%) |
Apr 06, 2020 | 41.26 | 43.94 | 41.19 | 43.51 | 991,836 | +3.84(+9.67%) |
Apr 03, 2020 | 40.86 | 41.63 | 39.21 | 39.67 | 918,872 | -1.86(-4.48%) |
Apr 02, 2020 | 39.54 | 42.03 | 39.47 | 41.53 | 850,922 | +1.12(+2.78%) |
Apr 01, 2020 | 39.35 | 40.52 | 39.00 | 40.41 | 1,568,028 | -0.66(-1.61%) |
Mar 31, 2020 | 43.33 | 43.51 | 40.91 | 41.07 | 1,466,225 | -2.82(-6.42%) |
Mar 30, 2020 | 41.96 | 44.32 | 41.54 | 43.88 | 1,155,719 | +2.55(+6.18%) |
Mar 27, 2020 | 39.99 | 43.33 | 39.45 | 41.33 | 1,123,987 | +0.20(+0.48%) |
Mar 26, 2020 | 37.60 | 41.64 | 37.25 | 41.13 | 1,334,085 | +3.73(+9.99%) |
Mar 25, 2020 | 36.87 | 38.93 | 35.20 | 37.40 | 1,419,323 | +0.29(+0.78%) |
Mar 24, 2020 | 34.55 | 37.20 | 33.48 | 37.11 | 1,129,749 | +3.41(+10.13%) |
Mar 23, 2020 | 33.92 | 34.76 | 32.09 | 33.69 | 1,233,607 | -0.48(-1.39%) |
Mar 20, 2020 | 40.77 | 40.77 | 33.25 | 34.17 | 1,646,606 | -6.10(-15.15%) |
Mar 19, 2020 | 41.69 | 41.80 | 38.39 | 40.27 | 1,813,695 | -1.37(-3.28%) |
Mar 18, 2020 | 38.78 | 43.41 | 37.33 | 41.63 | 2,730,838 | +0.66(+1.61%) |
Mar 17, 2020 | 36.20 | 41.16 | 36.00 | 40.97 | 1,652,064 | +5.69(+16.13%) |
Mar 16, 2020 | 39.02 | 39.37 | 35.01 | 35.28 | 1,426,421 | -6.14(-14.83%) |
Mar 13, 2020 | 40.52 | 42.09 | 39.17 | 41.42 | 2,278,937 | +2.93(+7.60%) |
Mar 12, 2020 | 42.94 | 42.94 | 37.90 | 38.50 | 1,741,088 | -7.39(-16.10%) |
Mar 11, 2020 | 46.40 | 47.22 | 45.18 | 45.88 | 1,611,659 | -1.31(-2.79%) |
Mar 10, 2020 | 46.94 | 47.97 | 44.94 | 47.20 | 1,291,934 | +0.84(+1.81%) |
Mar 09, 2020 | 45.26 | 47.39 | 44.28 | 46.36 | 897,733 | -3.12(-6.31%) |
Mar 06, 2020 | 48.55 | 49.65 | 47.70 | 49.48 | 1,049,405 | -0.28(-0.56%) |
Mar 05, 2020 | 49.74 | 50.18 | 48.89 | 49.76 | 795,810 | -0.78(-1.54%) |
Mar 04, 2020 | 48.77 | 50.73 | 48.75 | 50.54 | 482,351 | +2.31(+4.78%) |
Mar 03, 2020 | 48.56 | 49.62 | 47.95 | 48.23 | 856,618 | -0.41(-0.84%) |