Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.57 | 40.78 | 38.75 | 39.12 | 2,350,100 | -2.87(-6.83%) |
May 28, 2020 | 42.59 | 43.56 | 41.74 | 41.99 | 1,407,744 | -0.55(-1.29%) |
May 27, 2020 | 41.84 | 42.66 | 41.31 | 42.54 | 996,205 | +1.32(+3.20%) |
May 26, 2020 | 40.60 | 41.84 | 39.60 | 41.22 | 1,730,757 | +1.89(+4.81%) |
May 22, 2020 | 39.37 | 39.69 | 38.73 | 39.33 | 514,200 | -0.05(-0.13%) |
May 21, 2020 | 39.40 | 39.87 | 38.91 | 39.38 | 972,847 | -0.15(-0.38%) |
May 20, 2020 | 39.82 | 40.87 | 38.53 | 39.53 | 1,373,441 | +0.29(+0.74%) |
May 19, 2020 | 38.62 | 40.15 | 38.20 | 39.24 | 2,278,092 | +0.60(+1.55%) |
May 18, 2020 | 36.63 | 38.79 | 35.89 | 38.64 | 1,367,686 | +3.24(+9.15%) |
May 15, 2020 | 34.66 | 35.42 | 34.38 | 35.40 | 884,100 | +0.52(+1.49%) |
May 14, 2020 | 33.84 | 34.95 | 33.11 | 34.88 | 1,778,491 | +0.51(+1.48%) |
May 13, 2020 | 35.16 | 36.08 | 33.84 | 34.37 | 740,185 | -1.13(-3.18%) |
May 12, 2020 | 37.37 | 37.37 | 35.45 | 35.50 | 806,560 | -1.61(-4.34%) |
May 11, 2020 | 35.97 | 37.45 | 35.25 | 37.11 | 1,424,480 | +0.11(+0.30%) |
May 08, 2020 | 37.39 | 37.63 | 36.08 | 37.00 | 1,039,800 | +0.55(+1.51%) |
May 07, 2020 | 33.45 | 36.98 | 32.49 | 36.45 | 1,751,218 | +4.59(+14.41%) |
May 06, 2020 | 33.51 | 33.53 | 31.67 | 31.86 | 1,339,813 | -0.97(-2.95%) |
May 05, 2020 | 32.64 | 33.42 | 32.26 | 32.83 | 1,440,929 | +0.72(+2.24%) |
May 04, 2020 | 32.49 | 32.96 | 31.65 | 32.11 | 2,009,326 | -0.75(-2.28%) |
May 01, 2020 | 33.93 | 33.97 | 32.64 | 32.86 | 834,400 | -1.77(-5.11%) |
Apr 30, 2020 | 35.14 | 35.47 | 34.45 | 34.63 | 1,298,140 | -1.08(-3.02%) |
Apr 29, 2020 | 34.83 | 36.05 | 34.79 | 35.71 | 968,576 | +1.48(+4.32%) |
Apr 28, 2020 | 35.40 | 35.73 | 34.23 | 34.23 | 875,516 | -0.12(-0.35%) |
Apr 27, 2020 | 32.97 | 34.54 | 32.79 | 34.35 | 792,272 | +1.72(+5.27%) |
Apr 24, 2020 | 33.20 | 33.35 | 32.01 | 32.63 | 825,900 | -0.28(-0.85%) |
Apr 23, 2020 | 32.55 | 33.37 | 32.44 | 32.91 | 949,826 | +0.73(+2.27%) |
Apr 22, 2020 | 32.34 | 32.49 | 31.75 | 32.18 | 561,944 | +0.50(+1.58%) |
Apr 21, 2020 | 31.77 | 32.06 | 31.39 | 31.68 | 766,380 | -0.64(-1.98%) |
Apr 20, 2020 | 32.08 | 33.14 | 30.93 | 32.32 | 1,154,116 | -0.14(-0.43%) |
Apr 17, 2020 | 32.23 | 32.78 | 31.48 | 32.46 | 1,450,300 | +1.12(+3.57%) |
Apr 16, 2020 | 32.37 | 32.65 | 31.14 | 31.34 | 2,402,723 | -0.85(-2.64%) |
Apr 15, 2020 | 31.65 | 32.34 | 30.87 | 32.19 | 975,061 | -0.38(-1.17%) |
Apr 14, 2020 | 32.03 | 33.07 | 32.03 | 32.57 | 1,879,175 | +0.38(+1.18%) |
Apr 13, 2020 | 34.20 | 34.20 | 32.01 | 32.19 | 775,469 | -2.27(-6.59%) |
Apr 09, 2020 | 34.01 | 34.71 | 33.50 | 34.46 | 1,271,800 | +1.22(+3.67%) |
Apr 08, 2020 | 32.49 | 33.68 | 31.84 | 33.24 | 867,064 | +1.23(+3.84%) |
Apr 07, 2020 | 32.69 | 33.48 | 31.88 | 32.01 | 1,170,169 | +0.87(+2.79%) |
Apr 06, 2020 | 29.90 | 31.55 | 29.79 | 31.14 | 1,835,606 | +2.68(+9.42%) |
Apr 03, 2020 | 29.60 | 30.07 | 27.79 | 28.46 | 1,772,100 | -1.43(-4.78%) |
Apr 02, 2020 | 28.79 | 30.26 | 28.64 | 29.89 | 1,960,704 | +0.79(+2.71%) |
Apr 01, 2020 | 30.63 | 31.24 | 28.82 | 29.10 | 4,081,961 | -2.73(-8.58%) |
Mar 31, 2020 | 31.29 | 32.74 | 30.72 | 31.83 | 1,901,833 | +0.80(+2.58%) |
Mar 30, 2020 | 30.05 | 31.18 | 29.36 | 31.03 | 1,380,315 | +1.18(+3.95%) |
Mar 27, 2020 | 29.76 | 30.34 | 29.03 | 29.85 | 2,341,000 | -0.79(-2.58%) |
Mar 26, 2020 | 28.86 | 30.70 | 28.43 | 30.64 | 1,723,022 | +1.85(+6.43%) |
Mar 25, 2020 | 29.28 | 29.73 | 27.29 | 28.79 | 1,811,696 | +0.27(+0.95%) |
Mar 24, 2020 | 27.73 | 29.01 | 26.72 | 28.52 | 1,655,801 | +1.98(+7.46%) |
Mar 23, 2020 | 25.28 | 27.91 | 23.79 | 26.54 | 4,605,120 | +0.54(+2.08%) |
Mar 20, 2020 | 25.68 | 28.41 | 25.03 | 26.00 | 5,847,100 | +0.67(+2.65%) |
Mar 19, 2020 | 21.07 | 25.62 | 20.95 | 25.33 | 6,784,199 | +4.01(+18.81%) |
Mar 18, 2020 | 20.65 | 22.69 | 20.01 | 21.32 | 2,724,824 | -0.77(-3.49%) |
Mar 17, 2020 | 24.59 | 24.81 | 20.79 | 22.09 | 4,213,539 | -2.13(-8.79%) |
Mar 16, 2020 | 24.37 | 26.85 | 23.15 | 24.22 | 2,096,363 | -4.13(-14.57%) |
Mar 13, 2020 | 29.32 | 30.45 | 27.37 | 28.35 | 4,248,800 | +1.30(+4.81%) |
Mar 12, 2020 | 30.72 | 32.25 | 26.55 | 27.05 | 2,264,287 | -6.18(-18.60%) |
Mar 11, 2020 | 34.61 | 34.61 | 32.55 | 33.23 | 2,683,621 | -2.44(-6.84%) |
Mar 10, 2020 | 37.53 | 37.98 | 34.90 | 35.67 | 3,314,973 | -0.47(-1.30%) |
Mar 09, 2020 | 37.31 | 38.80 | 36.01 | 36.14 | 2,493,952 | -3.86(-9.65%) |
Mar 06, 2020 | 38.78 | 40.44 | 38.41 | 40.00 | 4,489,600 | -0.27(-0.67%) |
Mar 05, 2020 | 39.54 | 40.43 | 39.51 | 40.27 | 3,363,663 | -0.30(-0.74%) |
Mar 04, 2020 | 40.42 | 40.66 | 39.12 | 40.57 | 1,610,026 | +0.78(+1.96%) |
Mar 03, 2020 | 40.82 | 41.62 | 39.55 | 39.79 | 1,050,789 | -1.21(-2.95%) |