Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 38.12 | 38.41 | 37.12 | 38.17 | 1,007,632 | -0.32(-0.83%) |
May 28, 2020 | 39.75 | 39.76 | 38.37 | 38.49 | 540,254 | -1.04(-2.63%) |
May 27, 2020 | 40.01 | 40.64 | 39.29 | 39.53 | 1,066,757 | +0.16(+0.39%) |
May 26, 2020 | 39.18 | 39.75 | 38.65 | 39.38 | 1,069,978 | +1.51(+4.00%) |
May 22, 2020 | 37.42 | 38.18 | 37.26 | 37.86 | 580,173 | +0.49(+1.30%) |
May 21, 2020 | 37.03 | 37.45 | 36.55 | 37.38 | 1,806,331 | +0.40(+1.08%) |
May 20, 2020 | 37.45 | 38.10 | 36.58 | 36.98 | 879,771 | -0.19(-0.52%) |
May 19, 2020 | 37.45 | 37.97 | 36.88 | 37.17 | 683,504 | -0.22(-0.60%) |
May 18, 2020 | 36.17 | 37.76 | 36.17 | 37.40 | 987,509 | +2.12(+6.00%) |
May 15, 2020 | 35.36 | 36.11 | 34.64 | 35.28 | 1,746,905 | -0.33(-0.93%) |
May 14, 2020 | 35.35 | 35.84 | 34.44 | 35.61 | 793,324 | -0.54(-1.50%) |
May 13, 2020 | 38.07 | 38.07 | 35.81 | 36.15 | 948,572 | -2.13(-5.56%) |
May 12, 2020 | 39.59 | 39.64 | 38.28 | 38.28 | 832,890 | -1.27(-3.22%) |
May 11, 2020 | 39.11 | 39.68 | 38.89 | 39.55 | 1,180,354 | -0.05(-0.12%) |
May 08, 2020 | 39.23 | 39.94 | 38.81 | 39.60 | 471,429 | +1.04(+2.69%) |
May 07, 2020 | 38.37 | 39.07 | 38.10 | 38.56 | 828,848 | +0.68(+1.79%) |
May 06, 2020 | 38.04 | 39.54 | 37.76 | 37.88 | 824,490 | -0.27(-0.70%) |
May 05, 2020 | 38.14 | 38.90 | 37.81 | 38.15 | 1,001,563 | +0.71(+1.91%) |
May 04, 2020 | 36.10 | 37.47 | 35.57 | 37.44 | 715,751 | +0.83(+2.25%) |
May 01, 2020 | 37.18 | 38.13 | 36.03 | 36.61 | 599,327 | -1.53(-4.02%) |
Apr 30, 2020 | 37.59 | 38.20 | 37.01 | 38.14 | 2,377,542 | +0.24(+0.64%) |
Apr 29, 2020 | 36.42 | 38.05 | 36.18 | 37.90 | 670,109 | +2.42(+6.81%) |
Apr 28, 2020 | 36.18 | 36.52 | 35.10 | 35.48 | 541,941 | +0.06(+0.16%) |
Apr 27, 2020 | 34.12 | 35.68 | 34.00 | 35.43 | 872,848 | +1.72(+5.10%) |
Apr 24, 2020 | 34.00 | 34.35 | 33.38 | 33.71 | 770,784 | +0.01(+0.04%) |
Apr 23, 2020 | 33.95 | 34.58 | 33.57 | 33.69 | 1,042,529 | +0.20(+0.59%) |
Apr 22, 2020 | 33.76 | 33.95 | 33.26 | 33.49 | 836,635 | +0.43(+1.29%) |
Apr 21, 2020 | 33.34 | 33.94 | 32.45 | 33.07 | 978,367 | -1.08(-3.16%) |
Apr 20, 2020 | 33.63 | 35.10 | 33.34 | 34.14 | 784,547 | -0.04(-0.11%) |
Apr 17, 2020 | 33.98 | 35.03 | 33.96 | 34.18 | 1,010,000 | +0.99(+2.98%) |
Apr 16, 2020 | 33.38 | 33.60 | 32.65 | 33.19 | 739,102 | -0.02(-0.06%) |
Apr 15, 2020 | 33.54 | 34.04 | 33.00 | 33.21 | 955,412 | -1.52(-4.39%) |
Apr 14, 2020 | 34.27 | 35.06 | 33.88 | 34.74 | 458,606 | +1.14(+3.38%) |
Apr 13, 2020 | 34.85 | 34.85 | 33.09 | 33.60 | 477,123 | -1.34(-3.84%) |
Apr 09, 2020 | 34.99 | 35.87 | 34.10 | 34.94 | 1,034,612 | +0.57(+1.67%) |
Apr 08, 2020 | 33.11 | 34.52 | 32.75 | 34.37 | 1,112,065 | +1.64(+5.01%) |
Apr 07, 2020 | 33.36 | 34.68 | 32.47 | 32.73 | 1,438,504 | +0.62(+1.94%) |
Apr 06, 2020 | 29.88 | 32.26 | 29.53 | 32.10 | 996,046 | +2.94(+10.09%) |
Apr 03, 2020 | 29.09 | 29.78 | 28.68 | 29.16 | 1,339,527 | -0.03(-0.10%) |
Apr 02, 2020 | 29.10 | 29.84 | 28.48 | 29.19 | 1,723,556 | -0.21(-0.73%) |
Apr 01, 2020 | 30.67 | 31.13 | 29.13 | 29.40 | 1,290,154 | -2.50(-7.82%) |
Mar 31, 2020 | 33.16 | 33.86 | 31.41 | 31.90 | 1,139,525 | -1.26(-3.81%) |
Mar 30, 2020 | 31.74 | 33.35 | 31.26 | 33.16 | 871,195 | +1.18(+3.67%) |
Mar 27, 2020 | 33.51 | 33.91 | 31.01 | 31.99 | 1,386,176 | -2.49(-7.21%) |
Mar 26, 2020 | 33.23 | 34.95 | 31.57 | 34.47 | 998,687 | +1.30(+3.92%) |
Mar 25, 2020 | 32.55 | 34.30 | 30.90 | 33.17 | 1,110,790 | +0.59(+1.82%) |
Mar 24, 2020 | 31.36 | 32.71 | 30.62 | 32.58 | 1,076,017 | +2.85(+9.60%) |
Mar 23, 2020 | 29.89 | 30.34 | 28.44 | 29.73 | 1,955,600 | -0.36(-1.19%) |
Mar 20, 2020 | 30.92 | 31.85 | 28.38 | 30.08 | 2,057,381 | -1.34(-4.26%) |
Mar 19, 2020 | 29.96 | 32.95 | 28.28 | 31.42 | 1,762,894 | +1.31(+4.35%) |
Mar 18, 2020 | 33.76 | 34.25 | 29.67 | 30.11 | 1,418,345 | -5.24(-14.83%) |
Mar 17, 2020 | 34.43 | 35.68 | 33.04 | 35.36 | 1,495,278 | +1.36(+4.00%) |
Mar 16, 2020 | 33.99 | 35.68 | 33.96 | 34.00 | 1,680,697 | -2.65(-7.23%) |
Mar 13, 2020 | 38.34 | 39.17 | 35.29 | 36.65 | 2,412,550 | -0.37(-1.00%) |
Mar 12, 2020 | 36.78 | 38.76 | 36.07 | 37.02 | 1,947,541 | -1.86(-4.80%) |
Mar 11, 2020 | 39.67 | 40.10 | 38.51 | 38.88 | 1,365,072 | -1.68(-4.14%) |
Mar 10, 2020 | 40.61 | 40.84 | 39.26 | 40.56 | 898,926 | +0.99(+2.50%) |
Mar 09, 2020 | 40.86 | 41.74 | 39.24 | 39.57 | 1,082,614 | -3.39(-7.89%) |
Mar 06, 2020 | 42.56 | 43.32 | 41.99 | 42.96 | 746,687 | -0.41(-0.94%) |
Mar 05, 2020 | 43.50 | 44.34 | 42.61 | 43.37 | 783,018 | -0.83(-1.87%) |
Mar 04, 2020 | 44.31 | 44.69 | 43.63 | 44.19 | 796,448 | +0.48(+1.09%) |
Mar 03, 2020 | 44.27 | 45.12 | 42.84 | 43.72 | 782,567 | -0.61(-1.38%) |