Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.28 | 38.50 | 37.15 | 37.94 | 2,501,418 | +0.09(+0.23%) |
May 28, 2020 | 38.77 | 38.77 | 37.59 | 37.85 | 1,512,514 | -0.51(-1.33%) |
May 27, 2020 | 38.80 | 38.80 | 36.96 | 38.36 | 2,199,721 | +1.01(+2.70%) |
May 26, 2020 | 36.71 | 37.93 | 36.59 | 37.35 | 1,632,572 | +2.30(+6.56%) |
May 22, 2020 | 34.84 | 35.37 | 34.63 | 35.05 | 1,461,443 | +0.19(+0.53%) |
May 21, 2020 | 34.79 | 35.36 | 34.51 | 34.86 | 2,636,387 | +0.11(+0.31%) |
May 20, 2020 | 33.93 | 35.01 | 33.85 | 34.76 | 1,636,523 | +1.57(+4.72%) |
May 19, 2020 | 33.65 | 34.35 | 33.17 | 33.19 | 1,206,708 | -0.75(-2.22%) |
May 18, 2020 | 32.29 | 34.08 | 32.29 | 33.94 | 1,691,129 | +2.61(+8.34%) |
May 15, 2020 | 29.94 | 31.50 | 29.48 | 31.33 | 1,911,629 | +1.01(+3.32%) |
May 14, 2020 | 29.42 | 30.42 | 28.24 | 30.32 | 2,622,525 | +0.82(+2.79%) |
May 13, 2020 | 31.80 | 32.09 | 29.09 | 29.50 | 2,256,903 | -2.65(-8.25%) |
May 12, 2020 | 34.42 | 34.50 | 32.14 | 32.15 | 1,146,133 | -2.07(-6.06%) |
May 11, 2020 | 34.73 | 34.90 | 34.16 | 34.23 | 2,338,518 | -1.13(-3.21%) |
May 08, 2020 | 35.38 | 35.63 | 35.01 | 35.36 | 1,997,374 | +0.97(+2.82%) |
May 07, 2020 | 35.23 | 35.58 | 33.83 | 34.39 | 1,415,949 | -0.27(-0.79%) |
May 06, 2020 | 35.18 | 35.42 | 33.77 | 34.67 | 1,768,085 | +0.13(+0.37%) |
May 05, 2020 | 34.65 | 35.71 | 34.44 | 34.54 | 2,026,066 | +0.88(+2.62%) |
May 04, 2020 | 33.60 | 34.03 | 33.02 | 33.66 | 1,517,158 | -0.60(-1.74%) |
May 01, 2020 | 34.76 | 34.92 | 33.67 | 34.26 | 1,104,565 | -1.22(-3.45%) |
Apr 30, 2020 | 35.38 | 36.04 | 34.76 | 35.48 | 1,726,135 | -0.61(-1.68%) |
Apr 29, 2020 | 36.04 | 36.67 | 35.26 | 36.09 | 1,875,799 | +0.96(+2.73%) |
Apr 28, 2020 | 35.36 | 35.85 | 34.84 | 35.13 | 2,250,175 | +1.12(+3.28%) |
Apr 27, 2020 | 33.51 | 34.38 | 33.34 | 34.01 | 2,748,002 | +0.78(+2.36%) |
Apr 24, 2020 | 32.45 | 33.33 | 31.88 | 33.23 | 2,653,695 | +0.78(+2.41%) |
Apr 23, 2020 | 32.24 | 33.11 | 31.92 | 32.45 | 2,198,739 | +0.89(+2.82%) |
Apr 22, 2020 | 31.88 | 32.49 | 31.27 | 31.56 | 1,358,028 | +0.66(+2.12%) |
Apr 21, 2020 | 30.73 | 31.54 | 30.72 | 30.90 | 1,148,214 | -0.86(-2.71%) |
Apr 20, 2020 | 31.19 | 33.15 | 31.08 | 31.76 | 1,849,902 | -0.38(-1.19%) |
Apr 17, 2020 | 31.58 | 32.38 | 31.39 | 32.14 | 1,875,246 | +1.68(+5.53%) |
Apr 16, 2020 | 31.07 | 31.10 | 30.00 | 30.46 | 1,761,762 | -0.68(-2.20%) |
Apr 15, 2020 | 31.44 | 31.85 | 30.70 | 31.15 | 1,735,331 | -1.74(-5.30%) |
Apr 14, 2020 | 32.65 | 33.28 | 31.96 | 32.89 | 1,322,298 | +0.80(+2.50%) |
Apr 13, 2020 | 32.53 | 32.74 | 30.34 | 32.08 | 2,323,775 | -0.28(-0.88%) |
Apr 09, 2020 | 31.67 | 33.96 | 31.16 | 32.37 | 3,669,756 | +1.72(+5.62%) |
Apr 08, 2020 | 29.22 | 30.71 | 28.42 | 30.65 | 1,650,521 | +1.98(+6.89%) |
Apr 07, 2020 | 29.39 | 29.95 | 28.22 | 28.67 | 2,850,493 | +1.01(+3.64%) |
Apr 06, 2020 | 27.01 | 28.17 | 26.56 | 27.66 | 2,507,951 | +2.04(+7.94%) |
Apr 03, 2020 | 26.85 | 27.29 | 25.25 | 25.63 | 1,551,582 | -1.31(-4.87%) |
Apr 02, 2020 | 26.48 | 28.16 | 26.39 | 26.94 | 1,349,423 | +0.33(+1.25%) |
Apr 01, 2020 | 27.72 | 27.92 | 26.18 | 26.61 | 1,953,795 | -2.60(-8.91%) |
Mar 31, 2020 | 27.83 | 29.38 | 27.06 | 29.21 | 5,527,049 | +1.24(+4.44%) |
Mar 30, 2020 | 27.92 | 28.76 | 26.57 | 27.97 | 5,211,288 | -0.17(-0.59%) |
Mar 27, 2020 | 27.96 | 28.66 | 27.19 | 28.13 | 3,243,075 | -0.87(-3.00%) |
Mar 26, 2020 | 26.97 | 30.02 | 26.55 | 29.00 | 2,208,566 | +2.52(+9.53%) |
Mar 25, 2020 | 26.12 | 28.35 | 24.88 | 26.48 | 2,900,040 | +1.17(+4.64%) |
Mar 24, 2020 | 25.44 | 26.89 | 24.89 | 25.30 | 3,379,293 | +1.31(+5.47%) |
Mar 23, 2020 | 24.88 | 25.95 | 23.07 | 23.99 | 1,362,690 | -1.01(-4.03%) |
Mar 20, 2020 | 25.83 | 27.02 | 24.75 | 25.00 | 3,463,825 | -0.05(-0.20%) |
Mar 19, 2020 | 23.01 | 25.62 | 21.30 | 25.05 | 2,437,712 | +1.74(+7.47%) |
Mar 18, 2020 | 25.23 | 25.23 | 21.29 | 23.31 | 3,295,013 | -4.02(-14.72%) |
Mar 17, 2020 | 27.62 | 27.82 | 25.72 | 27.33 | 4,031,622 | +0.17(+0.61%) |
Mar 16, 2020 | 29.24 | 29.24 | 23.83 | 27.16 | 5,628,454 | -5.52(-16.89%) |
Mar 13, 2020 | 32.20 | 32.72 | 30.55 | 32.68 | 2,491,607 | +2.50(+8.27%) |
Mar 12, 2020 | 33.27 | 33.27 | 29.35 | 30.19 | 4,749,581 | -5.43(-15.25%) |
Mar 11, 2020 | 37.33 | 37.59 | 34.89 | 35.62 | 4,453,546 | -2.96(-7.68%) |
Mar 10, 2020 | 39.34 | 40.01 | 35.33 | 38.58 | 4,252,272 | +0.88(+2.34%) |
Mar 09, 2020 | 40.30 | 41.33 | 37.37 | 37.70 | 4,496,607 | -6.12(-13.96%) |
Mar 06, 2020 | 44.26 | 44.72 | 42.55 | 43.82 | 4,249,019 | -2.40(-5.19%) |
Mar 05, 2020 | 47.74 | 48.84 | 46.02 | 46.21 | 3,141,452 | -2.69(-5.50%) |
Mar 04, 2020 | 47.29 | 51.27 | 47.27 | 48.90 | 6,491,346 | +2.26(+4.85%) |
Mar 03, 2020 | 44.87 | 47.27 | 44.03 | 46.64 | 2,825,551 | +1.98(+4.43%) |