Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.92 | 44.02 | 42.15 | 43.85 | 600,700 | +0.41(+0.94%) |
May 28, 2020 | 43.81 | 44.79 | 43.42 | 43.44 | 390,876 | +0.17(+0.39%) |
May 27, 2020 | 42.92 | 43.43 | 41.53 | 43.27 | 795,446 | +0.01(+0.01%) |
May 26, 2020 | 46.48 | 46.49 | 42.81 | 43.27 | 589,448 | -2.20(-4.85%) |
May 22, 2020 | 45.26 | 46.42 | 44.87 | 45.47 | 417,500 | -0.03(-0.07%) |
May 21, 2020 | 46.69 | 47.17 | 44.59 | 45.50 | 699,179 | -1.03(-2.21%) |
May 20, 2020 | 46.30 | 48.31 | 45.88 | 46.53 | 615,767 | +0.58(+1.26%) |
May 19, 2020 | 45.97 | 46.86 | 45.23 | 45.95 | 581,884 | +0.02(+0.04%) |
May 18, 2020 | 46.65 | 46.85 | 45.06 | 45.93 | 714,580 | +0.70(+1.55%) |
May 15, 2020 | 44.46 | 45.34 | 43.16 | 45.23 | 759,900 | +0.11(+0.24%) |
May 14, 2020 | 47.27 | 47.50 | 44.51 | 45.12 | 933,793 | -1.83(-3.90%) |
May 13, 2020 | 46.34 | 47.82 | 44.74 | 46.95 | 1,030,784 | +0.88(+1.91%) |
May 12, 2020 | 47.00 | 49.22 | 46.07 | 46.07 | 1,657,116 | -0.50(-1.07%) |
May 11, 2020 | 43.69 | 47.49 | 43.50 | 46.57 | 1,685,510 | +3.00(+6.89%) |
May 08, 2020 | 44.25 | 44.50 | 42.69 | 43.57 | 1,373,600 | +0.06(+0.14%) |
May 07, 2020 | 39.00 | 43.81 | 38.75 | 43.51 | 2,992,325 | +7.66(+21.37%) |
May 06, 2020 | 36.71 | 37.14 | 35.83 | 35.85 | 477,977 | -0.46(-1.27%) |
May 05, 2020 | 36.82 | 37.19 | 35.51 | 36.31 | 759,128 | +0.24(+0.67%) |
May 04, 2020 | 34.95 | 36.08 | 34.53 | 36.07 | 1,174,150 | +1.00(+2.85%) |
May 01, 2020 | 36.03 | 36.98 | 34.55 | 35.07 | 672,500 | -1.97(-5.32%) |
Apr 30, 2020 | 35.80 | 37.93 | 35.27 | 37.04 | 1,134,131 | +0.47(+1.29%) |
Apr 29, 2020 | 37.23 | 37.23 | 35.51 | 36.57 | 717,322 | +0.18(+0.49%) |
Apr 28, 2020 | 37.81 | 37.81 | 36.25 | 36.39 | 427,213 | -1.05(-2.80%) |
Apr 27, 2020 | 37.01 | 37.62 | 36.87 | 37.44 | 620,542 | +0.59(+1.60%) |
Apr 24, 2020 | 36.33 | 37.00 | 35.94 | 36.85 | 580,300 | +0.75(+2.08%) |
Apr 23, 2020 | 36.53 | 37.54 | 36.00 | 36.10 | 561,043 | +0.03(+0.08%) |
Apr 22, 2020 | 36.19 | 36.43 | 35.07 | 36.07 | 572,220 | +0.98(+2.79%) |
Apr 21, 2020 | 34.34 | 35.72 | 33.61 | 35.09 | 1,042,511 | +0.11(+0.31%) |
Apr 20, 2020 | 32.92 | 36.00 | 32.80 | 34.98 | 1,362,454 | +1.32(+3.92%) |
Apr 17, 2020 | 34.55 | 35.06 | 32.67 | 33.66 | 965,000 | +0.10(+0.30%) |
Apr 16, 2020 | 32.43 | 35.13 | 32.27 | 33.56 | 1,453,211 | +1.43(+4.45%) |
Apr 15, 2020 | 31.25 | 32.69 | 30.17 | 32.13 | 1,446,074 | +0.94(+3.01%) |
Apr 14, 2020 | 30.28 | 32.29 | 30.28 | 31.19 | 5,144,894 | +1.35(+4.52%) |
Apr 13, 2020 | 28.88 | 30.55 | 28.30 | 29.84 | 5,268,126 | -2.33(-7.24%) |
Apr 09, 2020 | 32.17 | 32.88 | 31.29 | 32.17 | 648,300 | +0.87(+2.78%) |
Apr 08, 2020 | 30.21 | 31.54 | 29.62 | 31.30 | 735,016 | +1.52(+5.10%) |
Apr 07, 2020 | 30.50 | 31.82 | 29.31 | 29.78 | 786,584 | -0.14(-0.47%) |
Apr 06, 2020 | 29.01 | 30.00 | 28.48 | 29.92 | 1,050,856 | +2.71(+9.96%) |
Apr 03, 2020 | 27.50 | 28.22 | 26.83 | 27.21 | 549,000 | -0.50(-1.80%) |
Apr 02, 2020 | 26.05 | 27.95 | 25.71 | 27.71 | 607,223 | +1.35(+5.12%) |
Apr 01, 2020 | 28.70 | 29.23 | 26.23 | 26.36 | 959,250 | -3.50(-11.72%) |
Mar 31, 2020 | 28.00 | 30.47 | 27.12 | 29.86 | 1,521,709 | +1.07(+3.72%) |
Mar 30, 2020 | 25.50 | 29.14 | 24.92 | 28.79 | 1,607,681 | +3.33(+13.08%) |
Mar 27, 2020 | 25.05 | 26.61 | 24.85 | 25.46 | 1,982,600 | -0.44(-1.70%) |
Mar 26, 2020 | 26.09 | 26.99 | 24.35 | 25.90 | 1,155,771 | -0.19(-0.73%) |
Mar 25, 2020 | 26.14 | 26.76 | 24.84 | 26.09 | 1,018,721 | -0.30(-1.14%) |
Mar 24, 2020 | 24.01 | 26.59 | 24.00 | 26.39 | 753,637 | +3.15(+13.55%) |
Mar 23, 2020 | 24.14 | 25.00 | 20.53 | 23.24 | 1,055,486 | -1.86(-7.41%) |
Mar 20, 2020 | 24.65 | 25.69 | 23.50 | 25.10 | 1,364,200 | +0.93(+3.85%) |
Mar 19, 2020 | 18.02 | 24.34 | 17.50 | 24.17 | 1,514,794 | +6.90(+39.95%) |
Mar 18, 2020 | 21.02 | 22.46 | 16.87 | 17.27 | 1,554,481 | -5.44(-23.95%) |
Mar 17, 2020 | 22.75 | 23.24 | 19.70 | 22.71 | 1,904,444 | +0.52(+2.34%) |
Mar 16, 2020 | 25.00 | 26.00 | 22.00 | 22.19 | 1,762,832 | -8.61(-27.95%) |
Mar 13, 2020 | 29.51 | 30.80 | 27.14 | 30.80 | 1,517,600 | +2.49(+8.80%) |
Mar 12, 2020 | 28.60 | 30.63 | 27.81 | 28.31 | 1,350,454 | -2.71(-8.74%) |
Mar 11, 2020 | 30.06 | 31.57 | 30.00 | 31.02 | 1,058,415 | -0.05(-0.16%) |
Mar 10, 2020 | 33.36 | 34.32 | 29.97 | 31.07 | 1,093,562 | -2.20(-6.61%) |
Mar 09, 2020 | 35.23 | 36.17 | 33.25 | 33.27 | 750,141 | -5.02(-13.11%) |
Mar 06, 2020 | 38.11 | 39.61 | 36.87 | 38.29 | 774,400 | -1.14(-2.89%) |
Mar 05, 2020 | 38.95 | 41.80 | 38.51 | 39.43 | 1,108,506 | -0.74(-1.84%) |
Mar 04, 2020 | 37.51 | 40.27 | 37.51 | 40.17 | 1,549,249 | +3.61(+9.87%) |
Mar 03, 2020 | 37.27 | 38.50 | 36.13 | 36.56 | 827,022 | -0.40(-1.08%) |