Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.20 | 37.17 | 34.86 | 35.02 | 1,172,978 | -2.29(-6.13%) |
May 28, 2020 | 36.59 | 37.51 | 35.90 | 37.31 | 706,047 | -0.50(-1.31%) |
May 27, 2020 | 37.10 | 38.65 | 37.10 | 37.81 | 621,609 | +0.60(+1.62%) |
May 26, 2020 | 36.17 | 37.57 | 35.81 | 37.20 | 599,367 | -2.68(-6.72%) |
May 22, 2020 | 39.29 | 40.23 | 39.28 | 39.88 | 829,379 | +3.12(+8.48%) |
May 21, 2020 | 36.02 | 37.00 | 35.65 | 36.77 | 608,599 | +2.75(+8.07%) |
May 20, 2020 | 33.84 | 34.68 | 33.45 | 34.02 | 856,804 | -1.44(-4.06%) |
May 19, 2020 | 34.99 | 35.59 | 34.48 | 35.46 | 229,444 | +0.82(+2.37%) |
May 18, 2020 | 35.93 | 35.95 | 34.33 | 34.64 | 462,823 | -4.53(-11.57%) |
May 15, 2020 | 39.47 | 39.62 | 38.84 | 39.17 | 306,901 | +1.61(+4.29%) |
May 14, 2020 | 38.96 | 39.21 | 37.33 | 37.56 | 378,391 | +0.51(+1.39%) |
May 13, 2020 | 35.96 | 37.89 | 35.77 | 37.04 | 548,192 | -0.22(-0.59%) |
May 12, 2020 | 36.45 | 37.36 | 35.76 | 37.26 | 569,894 | +0.83(+2.28%) |
May 11, 2020 | 36.62 | 36.77 | 36.12 | 36.43 | 178,753 | +0.42(+1.17%) |
May 08, 2020 | 36.81 | 36.86 | 35.72 | 36.01 | 325,460 | -2.53(-6.56%) |
May 07, 2020 | 38.27 | 38.90 | 38.05 | 38.54 | 126,092 | -0.53(-1.37%) |
May 06, 2020 | 37.93 | 39.07 | 37.71 | 39.07 | 201,612 | -0.21(-0.53%) |
May 05, 2020 | 39.22 | 39.44 | 38.69 | 39.28 | 447,952 | -1.19(-2.95%) |
May 04, 2020 | 41.46 | 41.79 | 40.45 | 40.48 | 404,866 | -1.26(-3.02%) |
May 01, 2020 | 40.02 | 41.84 | 39.89 | 41.73 | 1,301,632 | +4.01(+10.62%) |
Apr 30, 2020 | 35.28 | 38.05 | 34.73 | 37.73 | 868,632 | +2.89(+8.29%) |
Apr 29, 2020 | 35.06 | 35.37 | 34.52 | 34.84 | 433,757 | -1.88(-5.12%) |
Apr 28, 2020 | 35.13 | 36.79 | 34.98 | 36.72 | 426,891 | -0.33(-0.90%) |
Apr 27, 2020 | 37.94 | 37.94 | 36.86 | 37.05 | 219,129 | -2.34(-5.93%) |
Apr 24, 2020 | 39.60 | 40.20 | 39.29 | 39.39 | 120,789 | -1.06(-2.62%) |
Apr 23, 2020 | 39.53 | 40.50 | 38.43 | 40.45 | 256,963 | +0.28(+0.69%) |
Apr 22, 2020 | 39.88 | 40.29 | 39.86 | 40.17 | 174,511 | -2.91(-6.75%) |
Apr 21, 2020 | 42.28 | 43.15 | 41.85 | 43.08 | 243,829 | +3.21(+8.06%) |
Apr 20, 2020 | 40.00 | 40.12 | 38.78 | 39.87 | 192,915 | +0.96(+2.48%) |
Apr 17, 2020 | 38.87 | 39.96 | 38.72 | 38.90 | 279,745 | -2.25(-5.47%) |
Apr 16, 2020 | 40.87 | 41.79 | 40.82 | 41.15 | 171,019 | -0.34(-0.83%) |
Apr 15, 2020 | 41.35 | 41.97 | 40.93 | 41.50 | 200,731 | +2.67(+6.88%) |
Apr 14, 2020 | 38.86 | 39.24 | 38.43 | 38.83 | 233,378 | -1.96(-4.82%) |
Apr 13, 2020 | 40.92 | 42.08 | 40.58 | 40.79 | 264,677 | -0.01(-0.02%) |
Apr 09, 2020 | 39.67 | 40.97 | 38.91 | 40.80 | 370,127 | +0.65(+1.62%) |
Apr 08, 2020 | 40.88 | 41.50 | 39.80 | 40.15 | 397,564 | -0.08(-0.19%) |
Apr 07, 2020 | 37.20 | 40.80 | 37.20 | 40.23 | 370,185 | +0.21(+0.52%) |
Apr 06, 2020 | 41.21 | 41.65 | 39.67 | 40.02 | 235,868 | -4.41(-9.92%) |
Apr 03, 2020 | 43.41 | 45.05 | 42.80 | 44.42 | 216,309 | +1.39(+3.24%) |
Apr 02, 2020 | 45.00 | 45.29 | 42.81 | 43.03 | 305,361 | -5.51(-11.36%) |
Apr 01, 2020 | 45.54 | 48.54 | 45.13 | 48.54 | 334,740 | +5.29(+12.24%) |
Mar 31, 2020 | 43.25 | 44.01 | 42.02 | 43.25 | 215,460 | -0.65(-1.48%) |
Mar 30, 2020 | 46.91 | 47.40 | 43.69 | 43.90 | 511,891 | -5.06(-10.34%) |
Mar 27, 2020 | 48.26 | 49.29 | 47.14 | 48.96 | 702,403 | +7.10(+16.95%) |
Mar 26, 2020 | 46.85 | 46.85 | 41.54 | 41.87 | 676,380 | -3.90(-8.52%) |
Mar 25, 2020 | 47.89 | 48.39 | 44.09 | 45.77 | 459,334 | -2.15(-4.48%) |
Mar 24, 2020 | 50.91 | 51.49 | 47.80 | 47.91 | 357,283 | -12.02(-20.05%) |
Mar 23, 2020 | 57.54 | 62.29 | 57.24 | 59.93 | 276,715 | -0.54(-0.90%) |
Mar 20, 2020 | 53.89 | 61.22 | 53.13 | 60.48 | 529,577 | -1.89(-3.04%) |
Mar 19, 2020 | 63.28 | 67.01 | 59.03 | 62.37 | 450,536 | +0.54(+0.88%) |
Mar 18, 2020 | 63.88 | 65.67 | 59.82 | 61.83 | 454,714 | +8.27(+15.45%) |
Mar 17, 2020 | 59.95 | 62.43 | 52.72 | 53.55 | 516,242 | -10.23(-16.04%) |
Mar 16, 2020 | 63.31 | 66.46 | 59.06 | 63.79 | 577,561 | +13.19(+26.06%) |
Mar 13, 2020 | 46.67 | 57.66 | 46.54 | 50.60 | 729,246 | -9.32(-15.55%) |
Mar 12, 2020 | 58.98 | 62.01 | 57.44 | 59.92 | 1,327,729 | +11.22(+23.03%) |
Mar 11, 2020 | 47.87 | 49.20 | 47.13 | 48.71 | 505,946 | +4.39(+9.90%) |
Mar 10, 2020 | 45.03 | 47.58 | 44.04 | 44.32 | 714,308 | -5.83(-11.62%) |
Mar 09, 2020 | 51.36 | 52.05 | 48.79 | 50.15 | 1,571,512 | +5.29(+11.80%) |
Mar 06, 2020 | 44.75 | 45.97 | 44.31 | 44.85 | 1,213,344 | +2.68(+6.34%) |
Mar 05, 2020 | 41.38 | 42.60 | 40.85 | 42.18 | 1,187,148 | +0.49(+1.16%) |
Mar 04, 2020 | 41.97 | 42.51 | 41.56 | 41.69 | 881,206 | -1.42(-3.29%) |
Mar 03, 2020 | 42.45 | 43.81 | 40.70 | 43.11 | 3,335,541 | +0.79(+1.87%) |