Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 49.43 | 50.90 | 48.95 | 50.73 | 3,012,500 | +1.98(+4.06%) |
May 28, 2020 | 48.85 | 49.49 | 48.50 | 48.75 | 1,789,155 | -0.35(-0.71%) |
May 27, 2020 | 48.89 | 49.40 | 46.51 | 49.10 | 3,337,295 | -0.22(-0.45%) |
May 26, 2020 | 49.85 | 50.32 | 49.02 | 49.32 | 2,374,291 | -0.24(-0.48%) |
May 22, 2020 | 47.82 | 49.81 | 47.73 | 49.56 | 2,468,500 | +1.63(+3.40%) |
May 21, 2020 | 47.89 | 48.41 | 47.25 | 47.93 | 1,852,769 | +0.48(+1.01%) |
May 20, 2020 | 46.90 | 47.68 | 46.90 | 47.45 | 1,553,353 | +1.24(+2.68%) |
May 19, 2020 | 46.00 | 47.22 | 45.67 | 46.21 | 1,615,968 | +0.02(+0.05%) |
May 18, 2020 | 47.64 | 47.94 | 46.13 | 46.19 | 1,600,594 | -0.88(-1.88%) |
May 15, 2020 | 44.64 | 47.20 | 44.56 | 47.07 | 3,167,500 | +2.27(+5.07%) |
May 14, 2020 | 45.17 | 45.17 | 43.81 | 44.80 | 1,948,177 | -0.48(-1.06%) |
May 13, 2020 | 46.46 | 46.88 | 44.25 | 45.28 | 2,101,151 | -0.90(-1.95%) |
May 12, 2020 | 45.55 | 47.05 | 45.00 | 46.18 | 3,490,235 | +0.68(+1.49%) |
May 11, 2020 | 43.99 | 45.90 | 43.15 | 45.50 | 3,800,179 | +2.06(+4.74%) |
May 08, 2020 | 41.63 | 44.27 | 41.52 | 43.44 | 3,725,300 | +1.41(+3.35%) |
May 07, 2020 | 43.01 | 43.11 | 41.23 | 42.03 | 4,175,329 | -0.57(-1.34%) |
May 06, 2020 | 41.19 | 43.90 | 40.00 | 42.60 | 11,526,498 | +5.22(+13.96%) |
May 05, 2020 | 36.42 | 38.10 | 36.27 | 37.38 | 2,242,096 | +1.09(+2.99%) |
May 04, 2020 | 35.66 | 36.50 | 35.04 | 36.30 | 1,925,540 | +0.68(+1.90%) |
May 01, 2020 | 35.27 | 35.91 | 34.83 | 35.62 | 1,405,700 | -0.42(-1.17%) |
Apr 30, 2020 | 35.00 | 36.21 | 34.50 | 36.04 | 1,976,172 | +0.79(+2.24%) |
Apr 29, 2020 | 34.04 | 35.40 | 33.51 | 35.25 | 1,689,109 | +1.58(+4.69%) |
Apr 28, 2020 | 35.00 | 35.32 | 33.38 | 33.67 | 1,809,394 | -1.01(-2.91%) |
Apr 27, 2020 | 33.56 | 34.79 | 33.33 | 34.68 | 1,480,973 | +1.39(+4.18%) |
Apr 24, 2020 | 33.73 | 34.00 | 33.05 | 33.29 | 3,276,900 | -0.23(-0.69%) |
Apr 23, 2020 | 33.94 | 34.30 | 33.38 | 33.52 | 1,056,145 | -0.33(-0.97%) |
Apr 22, 2020 | 33.00 | 34.25 | 32.99 | 33.85 | 1,693,197 | +1.26(+3.87%) |
Apr 21, 2020 | 33.63 | 34.14 | 32.54 | 32.59 | 972,588 | -1.42(-4.18%) |
Apr 20, 2020 | 33.57 | 34.87 | 32.60 | 34.01 | 1,687,927 | +0.20(+0.59%) |
Apr 17, 2020 | 33.48 | 33.96 | 33.25 | 33.81 | 2,077,100 | +0.98(+2.99%) |
Apr 16, 2020 | 32.20 | 32.95 | 31.60 | 32.83 | 1,409,346 | +0.88(+2.75%) |
Apr 15, 2020 | 31.07 | 32.26 | 30.40 | 31.95 | 1,332,666 | +0.39(+1.24%) |
Apr 14, 2020 | 31.15 | 31.93 | 30.84 | 31.56 | 2,844,185 | +1.02(+3.34%) |
Apr 13, 2020 | 30.93 | 31.30 | 30.00 | 30.54 | 3,312,495 | -0.49(-1.58%) |
Apr 09, 2020 | 31.54 | 32.00 | 30.17 | 31.03 | 1,997,400 | -0.19(-0.61%) |
Apr 08, 2020 | 31.00 | 31.38 | 30.10 | 31.22 | 1,809,116 | +0.46(+1.50%) |
Apr 07, 2020 | 32.51 | 32.90 | 30.39 | 30.76 | 2,546,702 | -1.20(-3.75%) |
Apr 06, 2020 | 32.31 | 32.63 | 30.51 | 31.96 | 4,198,097 | +0.59(+1.88%) |
Apr 03, 2020 | 31.57 | 32.27 | 30.61 | 31.37 | 3,768,300 | -0.48(-1.51%) |
Apr 02, 2020 | 30.06 | 31.97 | 29.45 | 31.85 | 2,158,835 | +1.66(+5.48%) |
Apr 01, 2020 | 28.91 | 30.36 | 28.07 | 30.20 | 3,127,534 | +0.57(+1.94%) |
Mar 31, 2020 | 29.30 | 30.09 | 28.90 | 29.62 | 1,593,664 | +0.27(+0.92%) |
Mar 30, 2020 | 28.18 | 29.80 | 27.39 | 29.35 | 1,723,968 | +1.82(+6.61%) |
Mar 27, 2020 | 27.24 | 28.13 | 26.68 | 27.53 | 1,423,700 | -0.87(-3.06%) |
Mar 26, 2020 | 28.35 | 29.62 | 27.73 | 28.40 | 2,404,827 | +0.14(+0.50%) |
Mar 25, 2020 | 26.77 | 29.26 | 26.26 | 28.26 | 2,219,717 | +1.23(+4.55%) |
Mar 24, 2020 | 25.99 | 27.60 | 25.28 | 27.03 | 1,910,467 | +2.16(+8.69%) |
Mar 23, 2020 | 25.74 | 26.36 | 24.00 | 24.87 | 1,791,735 | -0.14(-0.56%) |
Mar 20, 2020 | 26.49 | 27.21 | 24.66 | 25.01 | 2,917,900 | -1.27(-4.83%) |
Mar 19, 2020 | 25.37 | 26.84 | 25.00 | 26.28 | 1,981,468 | +0.82(+3.22%) |
Mar 18, 2020 | 25.86 | 26.87 | 23.81 | 25.46 | 2,503,156 | -1.90(-6.94%) |
Mar 17, 2020 | 26.50 | 27.91 | 26.16 | 27.36 | 1,911,772 | +1.18(+4.51%) |
Mar 16, 2020 | 24.70 | 27.10 | 24.55 | 26.18 | 2,275,006 | -2.86(-9.85%) |
Mar 13, 2020 | 28.11 | 29.22 | 26.60 | 29.04 | 3,139,900 | +2.10(+7.80%) |
Mar 12, 2020 | 28.23 | 29.36 | 25.58 | 26.94 | 2,491,276 | -3.57(-11.70%) |
Mar 11, 2020 | 31.54 | 31.96 | 29.60 | 30.51 | 1,649,017 | -1.72(-5.34%) |
Mar 10, 2020 | 33.23 | 33.38 | 30.93 | 32.23 | 1,509,042 | +0.01(+0.03%) |
Mar 09, 2020 | 33.11 | 33.38 | 32.07 | 32.22 | 1,355,187 | -2.86(-8.15%) |
Mar 06, 2020 | 34.98 | 35.51 | 34.31 | 35.08 | 1,779,800 | -0.97(-2.69%) |
Mar 05, 2020 | 35.81 | 36.89 | 35.28 | 36.05 | 1,732,449 | -0.78(-2.12%) |
Mar 04, 2020 | 35.00 | 36.85 | 34.33 | 36.83 | 2,162,800 | +2.44(+7.10%) |
Mar 03, 2020 | 35.31 | 35.48 | 33.71 | 34.39 | 2,035,847 | -0.81(-2.30%) |