Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 52.17 | 53.50 | 51.04 | 52.67 | 437,500 | -0.87(-1.62%) |
May 28, 2020 | 59.11 | 59.22 | 53.26 | 53.54 | 560,406 | -4.26(-7.37%) |
May 27, 2020 | 56.40 | 57.95 | 55.10 | 57.80 | 579,927 | +3.27(+6.00%) |
May 26, 2020 | 54.45 | 55.55 | 53.87 | 54.53 | 402,778 | +3.07(+5.97%) |
May 22, 2020 | 52.02 | 52.31 | 50.65 | 51.46 | 209,900 | +0.01(+0.02%) |
May 21, 2020 | 52.39 | 52.94 | 51.01 | 51.45 | 250,193 | -0.81(-1.55%) |
May 20, 2020 | 50.36 | 52.55 | 50.36 | 52.26 | 342,875 | +3.06(+6.22%) |
May 19, 2020 | 50.17 | 51.43 | 48.89 | 49.20 | 296,897 | -1.75(-3.43%) |
May 18, 2020 | 48.01 | 51.26 | 48.01 | 50.95 | 391,272 | +5.12(+11.17%) |
May 15, 2020 | 45.46 | 46.61 | 44.78 | 45.83 | 267,400 | +0.12(+0.26%) |
May 14, 2020 | 42.75 | 45.79 | 41.52 | 45.71 | 392,601 | +1.58(+3.58%) |
May 13, 2020 | 46.97 | 47.58 | 43.50 | 44.13 | 443,498 | -3.55(-7.45%) |
May 12, 2020 | 51.39 | 51.68 | 47.67 | 47.68 | 420,604 | -3.21(-6.31%) |
May 11, 2020 | 47.67 | 51.03 | 46.05 | 50.89 | 896,692 | +2.45(+5.06%) |
May 08, 2020 | 47.36 | 48.44 | 46.81 | 48.44 | 341,700 | +2.14(+4.62%) |
May 07, 2020 | 46.45 | 47.36 | 45.95 | 46.30 | 389,874 | +1.01(+2.23%) |
May 06, 2020 | 46.83 | 47.60 | 45.10 | 45.29 | 632,118 | -1.31(-2.81%) |
May 05, 2020 | 48.93 | 50.17 | 46.49 | 46.60 | 614,792 | -1.14(-2.39%) |
May 04, 2020 | 46.57 | 48.20 | 45.99 | 47.74 | 401,387 | -0.14(-0.29%) |
May 01, 2020 | 49.73 | 50.05 | 46.40 | 47.88 | 792,100 | -4.04(-7.78%) |
Apr 30, 2020 | 49.41 | 53.57 | 46.93 | 51.92 | 1,572,241 | +7.00(+15.58%) |
Apr 29, 2020 | 44.40 | 45.74 | 43.08 | 44.92 | 804,106 | +2.38(+5.59%) |
Apr 28, 2020 | 41.79 | 42.81 | 40.85 | 42.54 | 837,743 | +2.30(+5.72%) |
Apr 27, 2020 | 39.72 | 40.81 | 39.33 | 40.24 | 471,107 | +1.27(+3.26%) |
Apr 24, 2020 | 38.27 | 39.14 | 37.82 | 38.97 | 372,200 | +0.89(+2.34%) |
Apr 23, 2020 | 38.47 | 38.86 | 37.29 | 38.08 | 462,132 | -0.01(-0.03%) |
Apr 22, 2020 | 38.83 | 39.08 | 37.69 | 38.09 | 238,094 | +0.39(+1.03%) |
Apr 21, 2020 | 36.96 | 38.62 | 36.50 | 37.70 | 482,915 | -0.58(-1.52%) |
Apr 20, 2020 | 38.31 | 39.22 | 37.30 | 38.28 | 346,254 | -1.39(-3.50%) |
Apr 17, 2020 | 39.54 | 41.08 | 39.10 | 39.67 | 763,100 | +1.76(+4.64%) |
Apr 16, 2020 | 38.09 | 38.82 | 35.97 | 37.91 | 620,787 | -0.12(-0.32%) |
Apr 15, 2020 | 38.54 | 39.54 | 37.23 | 38.03 | 679,285 | -2.31(-5.73%) |
Apr 14, 2020 | 42.20 | 42.95 | 39.62 | 40.34 | 526,780 | -0.82(-1.99%) |
Apr 13, 2020 | 42.63 | 43.04 | 40.43 | 41.16 | 452,534 | -1.77(-4.12%) |
Apr 09, 2020 | 42.65 | 44.59 | 41.26 | 42.93 | 808,600 | +1.96(+4.78%) |
Apr 08, 2020 | 38.78 | 41.61 | 38.33 | 40.97 | 612,862 | +2.86(+7.50%) |
Apr 07, 2020 | 40.08 | 41.08 | 37.65 | 38.11 | 555,972 | -0.36(-0.94%) |
Apr 06, 2020 | 36.41 | 39.48 | 36.41 | 38.47 | 556,016 | +3.81(+10.99%) |
Apr 03, 2020 | 35.09 | 36.02 | 32.67 | 34.66 | 863,700 | -1.70(-4.68%) |
Apr 02, 2020 | 35.27 | 38.23 | 35.09 | 36.36 | 720,626 | +1.24(+3.53%) |
Apr 01, 2020 | 33.58 | 36.50 | 33.18 | 35.12 | 739,716 | -0.08(-0.23%) |
Mar 31, 2020 | 33.96 | 35.51 | 32.97 | 35.20 | 690,558 | +1.42(+4.20%) |
Mar 30, 2020 | 33.30 | 34.42 | 31.84 | 33.78 | 733,317 | +0.31(+0.93%) |
Mar 27, 2020 | 34.31 | 35.47 | 32.44 | 33.47 | 411,400 | -2.53(-7.03%) |
Mar 26, 2020 | 33.59 | 36.80 | 33.21 | 36.00 | 710,596 | +3.27(+9.99%) |
Mar 25, 2020 | 31.50 | 34.48 | 30.90 | 32.73 | 798,298 | +1.47(+4.70%) |
Mar 24, 2020 | 29.72 | 32.30 | 29.56 | 31.26 | 611,721 | +2.54(+8.84%) |
Mar 23, 2020 | 28.27 | 29.52 | 26.49 | 28.72 | 759,207 | +0.56(+1.99%) |
Mar 20, 2020 | 31.54 | 32.91 | 27.77 | 28.16 | 915,300 | -3.07(-9.83%) |
Mar 19, 2020 | 27.20 | 32.44 | 26.15 | 31.23 | 761,627 | +3.39(+12.18%) |
Mar 18, 2020 | 30.71 | 31.47 | 24.92 | 27.84 | 834,834 | -5.10(-15.48%) |
Mar 17, 2020 | 35.65 | 35.90 | 31.01 | 32.94 | 865,978 | -2.18(-6.21%) |
Mar 16, 2020 | 34.87 | 37.21 | 33.36 | 35.12 | 889,038 | -2.71(-7.16%) |
Mar 13, 2020 | 37.58 | 38.17 | 33.57 | 37.83 | 711,200 | +3.35(+9.72%) |
Mar 12, 2020 | 35.28 | 35.88 | 31.43 | 34.48 | 702,385 | -4.32(-11.13%) |
Mar 11, 2020 | 39.36 | 40.62 | 38.32 | 38.80 | 943,345 | -2.09(-5.11%) |
Mar 10, 2020 | 39.76 | 41.64 | 38.07 | 40.89 | 1,367,361 | +3.20(+8.49%) |
Mar 09, 2020 | 42.27 | 43.05 | 37.43 | 37.69 | 848,049 | -9.20(-19.62%) |
Mar 06, 2020 | 45.34 | 48.87 | 44.68 | 46.89 | 570,600 | +0.15(+0.32%) |
Mar 05, 2020 | 47.71 | 47.73 | 44.87 | 46.74 | 745,345 | -2.52(-5.12%) |
Mar 04, 2020 | 49.08 | 50.46 | 48.13 | 49.26 | 746,853 | +1.05(+2.18%) |
Mar 03, 2020 | 48.86 | 50.56 | 47.47 | 48.21 | 894,096 | -0.92(-1.87%) |