Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 38.32 | 38.50 | 37.00 | 38.27 | 409,500 | +0.06(+0.16%) |
May 28, 2020 | 39.99 | 40.00 | 37.61 | 38.21 | 284,365 | -1.34(-3.39%) |
May 27, 2020 | 39.89 | 39.97 | 36.64 | 39.55 | 467,589 | +0.61(+1.58%) |
May 26, 2020 | 39.98 | 40.00 | 38.37 | 38.94 | 556,001 | -0.16(-0.40%) |
May 22, 2020 | 38.42 | 39.34 | 37.89 | 39.09 | 209,200 | +0.74(+1.93%) |
May 21, 2020 | 38.83 | 38.88 | 37.01 | 38.35 | 187,810 | -0.54(-1.39%) |
May 20, 2020 | 37.92 | 39.03 | 37.30 | 38.89 | 306,715 | +1.43(+3.82%) |
May 19, 2020 | 38.79 | 39.23 | 37.13 | 37.46 | 330,705 | -1.26(-3.25%) |
May 18, 2020 | 40.00 | 40.92 | 38.56 | 38.72 | 459,977 | -0.44(-1.12%) |
May 15, 2020 | 38.04 | 39.25 | 37.30 | 39.16 | 295,500 | +0.91(+2.38%) |
May 14, 2020 | 36.31 | 38.30 | 36.29 | 38.25 | 424,726 | +1.06(+2.85%) |
May 13, 2020 | 35.27 | 37.46 | 33.71 | 37.19 | 1,262,906 | +1.79(+5.06%) |
May 12, 2020 | 37.75 | 37.88 | 35.39 | 35.40 | 1,092,742 | -2.40(-6.35%) |
May 11, 2020 | 38.05 | 38.28 | 37.13 | 37.80 | 834,752 | -0.85(-2.20%) |
May 08, 2020 | 39.02 | 39.09 | 37.51 | 38.65 | 945,900 | -0.25(-0.64%) |
May 07, 2020 | 37.66 | 39.25 | 37.12 | 38.90 | 2,290,198 | +1.41(+3.76%) |
May 06, 2020 | 38.18 | 39.00 | 37.48 | 37.49 | 5,358,034 | -5.79(-13.38%) |
May 05, 2020 | 43.59 | 44.50 | 42.89 | 43.28 | 203,897 | +0.36(+0.84%) |
May 04, 2020 | 41.79 | 43.50 | 41.09 | 42.92 | 273,225 | +1.06(+2.53%) |
May 01, 2020 | 43.25 | 43.74 | 39.46 | 41.86 | 670,600 | -0.02(-0.05%) |
Apr 30, 2020 | 39.80 | 43.77 | 37.86 | 41.88 | 539,290 | -0.03(-0.07%) |
Apr 29, 2020 | 41.96 | 43.26 | 41.53 | 41.91 | 299,005 | +1.19(+2.92%) |
Apr 28, 2020 | 41.66 | 42.12 | 39.21 | 40.72 | 276,144 | +0.15(+0.37%) |
Apr 27, 2020 | 40.79 | 42.51 | 40.02 | 40.57 | 421,710 | +0.55(+1.37%) |
Apr 24, 2020 | 38.72 | 40.44 | 37.53 | 40.02 | 203,700 | +1.22(+3.14%) |
Apr 23, 2020 | 38.42 | 40.84 | 38.11 | 38.80 | 296,673 | +1.01(+2.67%) |
Apr 22, 2020 | 35.75 | 38.70 | 35.15 | 37.79 | 225,030 | +2.51(+7.11%) |
Apr 21, 2020 | 38.33 | 40.02 | 34.99 | 35.28 | 332,127 | -3.81(-9.75%) |
Apr 20, 2020 | 36.58 | 39.36 | 36.58 | 39.09 | 218,796 | +1.50(+3.99%) |
Apr 17, 2020 | 37.01 | 38.51 | 37.01 | 37.59 | 378,700 | +0.48(+1.29%) |
Apr 16, 2020 | 34.43 | 37.29 | 33.58 | 37.11 | 459,333 | +2.69(+7.82%) |
Apr 15, 2020 | 33.01 | 34.98 | 33.01 | 34.42 | 325,056 | +0.06(+0.17%) |
Apr 14, 2020 | 35.00 | 36.95 | 34.22 | 34.36 | 238,639 | -0.30(-0.87%) |
Apr 13, 2020 | 35.84 | 36.83 | 34.47 | 34.66 | 224,137 | -1.45(-4.02%) |
Apr 09, 2020 | 36.00 | 37.71 | 35.05 | 36.11 | 217,400 | +0.24(+0.67%) |
Apr 08, 2020 | 32.50 | 36.95 | 32.15 | 35.87 | 323,310 | +3.40(+10.47%) |
Apr 07, 2020 | 36.51 | 36.85 | 31.84 | 32.47 | 494,409 | -2.35(-6.75%) |
Apr 06, 2020 | 31.65 | 35.67 | 31.18 | 34.82 | 355,576 | +4.75(+15.80%) |
Apr 03, 2020 | 29.58 | 31.02 | 28.58 | 30.07 | 210,900 | +0.37(+1.25%) |
Apr 02, 2020 | 27.40 | 30.59 | 27.00 | 29.70 | 198,734 | +2.15(+7.80%) |
Apr 01, 2020 | 30.12 | 30.92 | 26.86 | 27.55 | 467,375 | -3.93(-12.48%) |
Mar 31, 2020 | 32.44 | 33.00 | 30.01 | 31.48 | 212,788 | -0.97(-2.99%) |
Mar 30, 2020 | 30.30 | 32.68 | 29.46 | 32.45 | 251,186 | +1.52(+4.91%) |
Mar 27, 2020 | 31.95 | 33.28 | 29.22 | 30.93 | 438,600 | -2.36(-7.09%) |
Mar 26, 2020 | 32.38 | 35.12 | 32.38 | 33.29 | 571,066 | +1.38(+4.32%) |
Mar 25, 2020 | 28.10 | 33.24 | 28.10 | 31.91 | 429,577 | +3.97(+14.21%) |
Mar 24, 2020 | 25.23 | 28.30 | 25.04 | 27.94 | 300,568 | +4.11(+17.25%) |
Mar 23, 2020 | 24.11 | 25.63 | 23.00 | 23.83 | 234,355 | -0.67(-2.73%) |
Mar 20, 2020 | 24.58 | 26.14 | 23.97 | 24.50 | 298,800 | +0.28(+1.16%) |
Mar 19, 2020 | 23.23 | 25.10 | 20.84 | 24.22 | 397,329 | +1.06(+4.58%) |
Mar 18, 2020 | 25.86 | 27.40 | 22.66 | 23.16 | 517,325 | -4.23(-15.44%) |
Mar 17, 2020 | 27.71 | 28.63 | 26.44 | 27.39 | 527,432 | -0.12(-0.44%) |
Mar 16, 2020 | 30.38 | 30.82 | 26.01 | 27.51 | 413,704 | -4.77(-14.78%) |
Mar 13, 2020 | 33.89 | 35.41 | 30.21 | 32.28 | 398,300 | -0.08(-0.25%) |
Mar 12, 2020 | 36.59 | 37.40 | 32.19 | 32.36 | 485,102 | -4.78(-12.87%) |
Mar 11, 2020 | 37.92 | 38.74 | 36.41 | 37.14 | 377,899 | -1.67(-4.30%) |
Mar 10, 2020 | 37.53 | 39.28 | 36.13 | 38.81 | 355,000 | +2.40(+6.59%) |
Mar 09, 2020 | 37.00 | 37.37 | 35.81 | 36.41 | 443,695 | -1.58(-4.16%) |
Mar 06, 2020 | 37.81 | 38.63 | 36.35 | 37.99 | 252,500 | -0.97(-2.49%) |
Mar 05, 2020 | 39.43 | 40.11 | 38.09 | 38.96 | 238,723 | -1.21(-3.01%) |
Mar 04, 2020 | 40.70 | 41.01 | 39.75 | 40.17 | 359,240 | +0.30(+0.75%) |
Mar 03, 2020 | 41.37 | 41.94 | 38.41 | 39.87 | 249,350 | -1.67(-4.02%) |