Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 39.19 | 39.66 | 37.66 | 38.80 | 261,800 | -0.48(-1.22%) |
May 28, 2020 | 40.07 | 40.69 | 38.96 | 39.28 | 415,810 | -0.21(-0.53%) |
May 27, 2020 | 40.09 | 40.09 | 38.65 | 39.49 | 398,420 | -0.22(-0.55%) |
May 26, 2020 | 39.47 | 40.25 | 39.10 | 39.71 | 467,102 | +1.23(+3.20%) |
May 22, 2020 | 39.38 | 39.58 | 38.15 | 38.48 | 240,200 | -0.77(-1.96%) |
May 21, 2020 | 39.00 | 40.38 | 38.69 | 39.25 | 756,415 | +0.29(+0.74%) |
May 20, 2020 | 38.83 | 39.31 | 38.37 | 38.96 | 314,537 | +0.71(+1.86%) |
May 19, 2020 | 38.51 | 39.15 | 38.19 | 38.25 | 207,878 | -0.42(-1.09%) |
May 18, 2020 | 38.61 | 39.49 | 38.14 | 38.67 | 315,822 | +0.81(+2.14%) |
May 15, 2020 | 35.35 | 37.94 | 35.16 | 37.86 | 340,000 | +2.36(+6.65%) |
May 14, 2020 | 34.87 | 36.59 | 34.41 | 35.50 | 241,607 | -0.07(-0.20%) |
May 13, 2020 | 37.87 | 37.98 | 35.24 | 35.57 | 309,349 | -2.62(-6.86%) |
May 12, 2020 | 39.25 | 39.38 | 38.15 | 38.19 | 434,732 | -0.85(-2.18%) |
May 11, 2020 | 37.67 | 39.51 | 37.53 | 39.04 | 689,034 | +1.02(+2.68%) |
May 08, 2020 | 37.88 | 38.64 | 37.48 | 38.02 | 300,300 | +0.59(+1.58%) |
May 07, 2020 | 37.98 | 38.88 | 37.25 | 37.43 | 499,752 | -0.57(-1.50%) |
May 06, 2020 | 37.84 | 38.33 | 37.38 | 38.00 | 590,104 | +0.39(+1.04%) |
May 05, 2020 | 36.99 | 38.05 | 36.71 | 37.61 | 245,370 | +1.16(+3.18%) |
May 04, 2020 | 36.57 | 36.94 | 35.89 | 36.45 | 210,360 | -0.32(-0.87%) |
May 01, 2020 | 37.85 | 38.08 | 35.93 | 36.77 | 272,500 | -1.55(-4.04%) |
Apr 30, 2020 | 39.00 | 39.01 | 37.51 | 38.32 | 441,410 | -0.44(-1.14%) |
Apr 29, 2020 | 39.12 | 39.37 | 38.07 | 38.76 | 424,671 | +0.45(+1.17%) |
Apr 28, 2020 | 39.40 | 39.40 | 37.56 | 38.31 | 287,019 | -0.71(-1.83%) |
Apr 27, 2020 | 37.87 | 39.45 | 37.11 | 39.02 | 392,612 | +1.55(+4.15%) |
Apr 24, 2020 | 37.92 | 38.08 | 37.26 | 37.47 | 202,400 | +0.12(+0.32%) |
Apr 23, 2020 | 37.15 | 38.42 | 37.14 | 37.35 | 296,523 | +0.22(+0.59%) |
Apr 22, 2020 | 37.83 | 37.83 | 36.47 | 37.13 | 250,205 | +0.06(+0.16%) |
Apr 21, 2020 | 36.57 | 38.02 | 36.42 | 37.07 | 259,548 | -0.91(-2.40%) |
Apr 20, 2020 | 37.52 | 38.54 | 37.00 | 37.98 | 250,559 | -0.11(-0.29%) |
Apr 17, 2020 | 37.00 | 38.26 | 36.77 | 38.09 | 321,700 | +1.57(+4.30%) |
Apr 16, 2020 | 35.52 | 36.59 | 35.30 | 36.52 | 483,424 | +0.51(+1.42%) |
Apr 15, 2020 | 36.22 | 36.53 | 35.22 | 36.01 | 284,178 | -1.10(-2.96%) |
Apr 14, 2020 | 36.12 | 37.38 | 34.71 | 37.11 | 421,670 | +1.91(+5.43%) |
Apr 13, 2020 | 34.50 | 36.03 | 33.38 | 35.20 | 454,629 | +1.50(+4.45%) |
Apr 09, 2020 | 32.85 | 34.04 | 31.69 | 33.70 | 388,600 | +1.24(+3.82%) |
Apr 08, 2020 | 32.58 | 33.03 | 31.96 | 32.46 | 284,823 | +0.58(+1.82%) |
Apr 07, 2020 | 33.75 | 34.27 | 31.79 | 31.88 | 452,139 | -0.88(-2.69%) |
Apr 06, 2020 | 30.30 | 32.95 | 30.00 | 32.76 | 370,293 | +3.61(+12.38%) |
Apr 03, 2020 | 30.11 | 31.12 | 28.58 | 29.15 | 352,600 | -1.03(-3.41%) |
Apr 02, 2020 | 29.64 | 30.85 | 29.15 | 30.18 | 292,556 | +0.06(+0.20%) |
Apr 01, 2020 | 31.37 | 32.27 | 29.44 | 30.12 | 402,498 | -2.14(-6.63%) |
Mar 31, 2020 | 33.50 | 34.04 | 31.16 | 32.26 | 385,702 | -1.65(-4.87%) |
Mar 30, 2020 | 31.22 | 34.18 | 30.72 | 33.91 | 683,947 | +2.89(+9.32%) |
Mar 27, 2020 | 31.78 | 32.00 | 30.32 | 31.02 | 586,700 | -1.80(-5.48%) |
Mar 26, 2020 | 28.00 | 33.19 | 28.00 | 32.82 | 608,714 | +4.83(+17.26%) |
Mar 25, 2020 | 26.54 | 28.76 | 26.54 | 27.99 | 578,031 | +1.13(+4.21%) |
Mar 24, 2020 | 26.25 | 27.32 | 25.38 | 26.86 | 496,161 | +1.50(+5.91%) |
Mar 23, 2020 | 27.42 | 28.00 | 25.05 | 25.36 | 631,939 | -2.17(-7.88%) |
Mar 20, 2020 | 27.93 | 30.05 | 26.91 | 27.53 | 831,000 | -0.44(-1.57%) |
Mar 19, 2020 | 27.42 | 29.98 | 24.78 | 27.97 | 988,536 | +0.55(+2.01%) |
Mar 18, 2020 | 26.04 | 27.73 | 24.71 | 27.42 | 643,633 | -0.09(-0.33%) |
Mar 17, 2020 | 25.11 | 27.99 | 24.42 | 27.51 | 701,587 | +2.50(+10.00%) |
Mar 16, 2020 | 25.00 | 26.00 | 23.20 | 25.01 | 937,534 | -1.10(-4.21%) |
Mar 13, 2020 | 27.51 | 27.62 | 23.76 | 26.11 | 709,900 | +0.13(+0.50%) |
Mar 12, 2020 | 26.18 | 26.85 | 25.01 | 25.98 | 687,422 | -2.03(-7.25%) |
Mar 11, 2020 | 28.15 | 28.38 | 27.04 | 28.01 | 453,899 | -1.03(-3.55%) |
Mar 10, 2020 | 28.76 | 29.46 | 27.62 | 29.04 | 457,524 | +1.41(+5.10%) |
Mar 09, 2020 | 27.07 | 28.22 | 26.80 | 27.63 | 685,128 | -2.14(-7.19%) |
Mar 06, 2020 | 30.44 | 30.95 | 29.14 | 29.77 | 427,200 | -2.02(-6.35%) |
Mar 05, 2020 | 31.25 | 32.49 | 30.94 | 31.79 | 514,346 | -0.30(-0.93%) |
Mar 04, 2020 | 32.10 | 32.69 | 31.47 | 32.09 | 321,599 | +0.72(+2.30%) |
Mar 03, 2020 | 31.82 | 32.66 | 30.43 | 31.37 | 364,314 | -0.30(-0.95%) |