Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 42.80 | 44.50 | 42.42 | 44.44 | 3,068,300 | +2.65(+6.34%) |
May 28, 2020 | 39.51 | 42.62 | 39.46 | 41.79 | 2,748,792 | +1.66(+4.14%) |
May 27, 2020 | 41.06 | 41.09 | 36.65 | 40.13 | 4,523,712 | -1.58(-3.79%) |
May 26, 2020 | 43.60 | 43.88 | 41.13 | 41.71 | 2,676,198 | -1.04(-2.43%) |
May 22, 2020 | 40.20 | 42.80 | 40.10 | 42.75 | 3,849,700 | +2.56(+6.37%) |
May 21, 2020 | 39.73 | 40.70 | 38.90 | 40.19 | 1,948,436 | +0.74(+1.88%) |
May 20, 2020 | 40.68 | 40.78 | 38.15 | 39.45 | 4,676,882 | -0.60(-1.50%) |
May 19, 2020 | 41.15 | 42.22 | 40.00 | 40.05 | 2,234,249 | -1.03(-2.51%) |
May 18, 2020 | 42.10 | 43.18 | 40.00 | 41.08 | 3,595,478 | -1.03(-2.45%) |
May 15, 2020 | 40.76 | 42.33 | 40.53 | 42.11 | 1,780,700 | +0.82(+1.99%) |
May 14, 2020 | 41.80 | 42.44 | 40.31 | 41.29 | 2,556,669 | -0.48(-1.15%) |
May 13, 2020 | 40.50 | 42.57 | 39.41 | 41.77 | 5,872,362 | +1.41(+3.49%) |
May 12, 2020 | 39.66 | 41.79 | 37.65 | 40.36 | 5,785,570 | +1.31(+3.35%) |
May 11, 2020 | 39.67 | 40.04 | 37.79 | 39.05 | 4,670,936 | -0.36(-0.91%) |
May 08, 2020 | 40.00 | 40.77 | 39.19 | 39.41 | 3,145,300 | +0.01(+0.03%) |
May 07, 2020 | 40.96 | 41.35 | 39.32 | 39.40 | 4,444,028 | -0.97(-2.40%) |
May 06, 2020 | 41.93 | 41.93 | 39.38 | 40.37 | 4,329,402 | -1.72(-4.09%) |
May 05, 2020 | 40.00 | 42.26 | 39.70 | 42.09 | 15,289,139 | +2.85(+7.26%) |
May 04, 2020 | 42.00 | 42.72 | 38.80 | 39.24 | 11,907,420 | -3.66(-8.53%) |
May 01, 2020 | 42.18 | 43.85 | 42.02 | 42.90 | 3,841,200 | -0.34(-0.79%) |
Apr 30, 2020 | 44.92 | 45.06 | 42.98 | 43.24 | 3,974,800 | -1.76(-3.91%) |
Apr 29, 2020 | 43.89 | 45.11 | 42.59 | 45.00 | 4,858,802 | +0.84(+1.90%) |
Apr 28, 2020 | 46.18 | 46.50 | 42.94 | 44.16 | 2,826,536 | -2.02(-4.37%) |
Apr 27, 2020 | 45.20 | 46.79 | 44.70 | 46.18 | 2,215,584 | +2.14(+4.86%) |
Apr 24, 2020 | 44.09 | 44.49 | 42.91 | 44.04 | 2,072,400 | +0.69(+1.59%) |
Apr 23, 2020 | 45.00 | 45.44 | 43.28 | 43.35 | 1,921,559 | -1.47(-3.28%) |
Apr 22, 2020 | 43.07 | 46.25 | 42.51 | 44.82 | 3,466,316 | +1.38(+3.18%) |
Apr 21, 2020 | 43.82 | 44.95 | 41.75 | 43.44 | 2,296,460 | -1.28(-2.86%) |
Apr 20, 2020 | 43.78 | 46.00 | 43.25 | 44.72 | 2,838,282 | +0.94(+2.15%) |
Apr 17, 2020 | 42.02 | 44.35 | 41.13 | 43.78 | 4,979,400 | -1.13(-2.52%) |
Apr 16, 2020 | 44.63 | 47.55 | 43.39 | 44.91 | 4,410,831 | +1.00(+2.28%) |
Apr 15, 2020 | 41.00 | 44.70 | 40.30 | 43.91 | 3,794,902 | +2.59(+6.27%) |
Apr 14, 2020 | 41.41 | 43.33 | 41.20 | 41.32 | 2,416,765 | +1.08(+2.68%) |
Apr 13, 2020 | 42.00 | 42.49 | 39.26 | 40.24 | 4,172,276 | -2.37(-5.56%) |
Apr 09, 2020 | 37.20 | 42.69 | 37.00 | 42.61 | 8,351,800 | +5.68(+15.38%) |
Apr 08, 2020 | 33.46 | 38.38 | 33.46 | 36.93 | 7,632,141 | +3.62(+10.87%) |
Apr 07, 2020 | 33.76 | 34.10 | 31.81 | 33.31 | 3,272,772 | +0.09(+0.27%) |
Apr 06, 2020 | 33.64 | 35.48 | 33.00 | 33.22 | 3,814,829 | -0.15(-0.45%) |
Apr 03, 2020 | 35.23 | 35.45 | 31.78 | 33.37 | 7,131,600 | -1.69(-4.82%) |
Apr 02, 2020 | 35.34 | 36.98 | 34.20 | 35.06 | 5,642,414 | -0.92(-2.56%) |
Apr 01, 2020 | 37.73 | 37.94 | 35.53 | 35.98 | 3,505,308 | -1.51(-4.03%) |
Mar 31, 2020 | 38.38 | 38.85 | 37.07 | 37.49 | 3,215,962 | -0.51(-1.34%) |
Mar 30, 2020 | 37.98 | 39.63 | 36.51 | 38.00 | 7,098,710 | +1.84(+5.09%) |
Mar 27, 2020 | 33.49 | 36.35 | 32.55 | 36.16 | 3,478,000 | +2.35(+6.95%) |
Mar 26, 2020 | 30.89 | 34.35 | 30.50 | 33.81 | 2,605,967 | +2.74(+8.82%) |
Mar 25, 2020 | 33.60 | 34.38 | 30.65 | 31.07 | 2,825,780 | -2.58(-7.67%) |
Mar 24, 2020 | 32.98 | 33.80 | 30.02 | 33.65 | 3,765,258 | +1.51(+4.70%) |
Mar 23, 2020 | 32.46 | 33.40 | 30.35 | 32.14 | 2,304,012 | +0.22(+0.69%) |
Mar 20, 2020 | 32.75 | 33.45 | 29.16 | 31.92 | 3,068,300 | -0.50(-1.54%) |
Mar 19, 2020 | 32.63 | 35.00 | 31.33 | 32.42 | 5,906,274 | +1.57(+5.09%) |
Mar 18, 2020 | 26.46 | 31.73 | 26.39 | 30.85 | 8,399,313 | +2.94(+10.53%) |
Mar 17, 2020 | 25.06 | 28.94 | 24.65 | 27.91 | 4,818,755 | +3.64(+15.00%) |
Mar 16, 2020 | 23.30 | 27.10 | 22.75 | 24.27 | 3,442,175 | -1.78(-6.83%) |
Mar 13, 2020 | 24.32 | 26.10 | 23.26 | 26.05 | 2,368,700 | +3.28(+14.40%) |
Mar 12, 2020 | 23.09 | 25.33 | 20.62 | 22.77 | 3,530,234 | -2.69(-10.57%) |
Mar 11, 2020 | 26.72 | 26.89 | 24.83 | 25.46 | 2,428,531 | -1.65(-6.09%) |
Mar 10, 2020 | 27.74 | 27.99 | 26.11 | 27.11 | 2,490,797 | -0.18(-0.66%) |
Mar 09, 2020 | 26.39 | 27.68 | 26.00 | 27.29 | 2,234,826 | -0.73(-2.61%) |
Mar 06, 2020 | 27.69 | 28.32 | 27.46 | 28.02 | 1,813,200 | -0.50(-1.75%) |
Mar 05, 2020 | 27.38 | 29.15 | 27.21 | 28.52 | 2,626,632 | +0.59(+2.11%) |
Mar 04, 2020 | 28.16 | 28.29 | 27.26 | 27.93 | 3,670,012 | +0.18(+0.65%) |
Mar 03, 2020 | 29.29 | 29.69 | 27.41 | 27.75 | 3,097,195 | -1.18(-4.08%) |