Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 39.79 | 40.06 | 38.75 | 39.74 | 879,770 | -0.53(-1.32%) |
May 28, 2020 | 41.52 | 41.52 | 39.76 | 40.27 | 911,365 | -0.89(-2.16%) |
May 27, 2020 | 41.30 | 41.91 | 40.33 | 41.16 | 720,283 | +1.06(+2.66%) |
May 26, 2020 | 39.83 | 40.57 | 39.67 | 40.09 | 534,084 | +2.26(+5.98%) |
May 22, 2020 | 37.89 | 38.01 | 37.38 | 37.83 | 364,947 | +0.09(+0.25%) |
May 21, 2020 | 38.04 | 38.91 | 37.47 | 37.74 | 647,956 | -0.88(-2.27%) |
May 20, 2020 | 38.93 | 40.13 | 38.52 | 38.62 | 759,564 | +0.32(+0.82%) |
May 19, 2020 | 37.73 | 39.31 | 37.34 | 38.30 | 617,864 | +0.25(+0.66%) |
May 18, 2020 | 36.94 | 38.48 | 36.58 | 38.05 | 958,661 | +3.37(+9.71%) |
May 15, 2020 | 33.91 | 34.89 | 33.91 | 34.68 | 486,730 | +0.45(+1.30%) |
May 14, 2020 | 32.78 | 34.26 | 31.97 | 34.24 | 624,003 | +0.82(+2.44%) |
May 13, 2020 | 33.86 | 34.06 | 33.03 | 33.42 | 806,624 | -0.64(-1.88%) |
May 12, 2020 | 35.99 | 36.43 | 34.03 | 34.06 | 688,135 | -1.76(-4.92%) |
May 11, 2020 | 35.36 | 36.05 | 34.72 | 35.82 | 773,019 | -0.25(-0.69%) |
May 08, 2020 | 35.29 | 36.15 | 34.94 | 36.07 | 670,386 | +1.71(+4.97%) |
May 07, 2020 | 34.39 | 34.98 | 34.15 | 34.37 | 589,858 | +0.67(+1.98%) |
May 06, 2020 | 34.72 | 34.89 | 33.51 | 33.70 | 392,873 | -0.94(-2.71%) |
May 05, 2020 | 34.44 | 35.52 | 34.44 | 34.64 | 741,275 | +0.69(+2.02%) |
May 04, 2020 | 32.17 | 34.06 | 31.86 | 33.95 | 813,051 | +0.61(+1.84%) |
May 01, 2020 | 35.57 | 36.65 | 32.28 | 33.34 | 698,301 | -1.53(-4.39%) |
Apr 30, 2020 | 35.72 | 35.90 | 34.79 | 34.87 | 776,924 | -1.83(-4.98%) |
Apr 29, 2020 | 35.41 | 36.96 | 35.30 | 36.70 | 574,124 | +2.48(+7.24%) |
Apr 28, 2020 | 34.85 | 35.38 | 33.84 | 34.22 | 696,633 | +0.41(+1.21%) |
Apr 27, 2020 | 32.51 | 34.24 | 32.51 | 33.81 | 424,716 | +1.45(+4.47%) |
Apr 24, 2020 | 32.00 | 32.60 | 31.16 | 32.36 | 708,324 | +0.80(+2.53%) |
Apr 23, 2020 | 30.31 | 32.62 | 30.23 | 31.56 | 565,614 | +1.50(+5.00%) |
Apr 22, 2020 | 31.10 | 31.21 | 29.78 | 30.06 | 852,917 | -0.17(-0.55%) |
Apr 21, 2020 | 30.55 | 31.07 | 30.00 | 30.23 | 636,609 | -1.54(-4.85%) |
Apr 20, 2020 | 32.03 | 32.66 | 31.49 | 31.77 | 657,883 | -1.30(-3.93%) |
Apr 17, 2020 | 32.42 | 34.00 | 31.88 | 33.07 | 897,908 | +1.90(+6.10%) |
Apr 16, 2020 | 31.06 | 31.68 | 30.44 | 31.17 | 1,212,513 | -0.06(-0.18%) |
Apr 15, 2020 | 31.55 | 32.15 | 30.50 | 31.22 | 1,063,301 | -1.71(-5.18%) |
Apr 14, 2020 | 33.33 | 33.98 | 32.59 | 32.93 | 909,342 | +0.46(+1.43%) |
Apr 13, 2020 | 32.59 | 32.79 | 31.19 | 32.46 | 818,508 | -0.12(-0.37%) |
Apr 09, 2020 | 33.25 | 34.10 | 31.78 | 32.59 | 634,496 | +0.49(+1.53%) |
Apr 08, 2020 | 31.39 | 32.33 | 30.69 | 32.09 | 456,051 | +1.42(+4.63%) |
Apr 07, 2020 | 32.10 | 32.64 | 30.57 | 30.67 | 793,295 | +0.03(+0.09%) |
Apr 06, 2020 | 29.04 | 30.85 | 28.50 | 30.65 | 920,073 | +3.51(+12.92%) |
Apr 03, 2020 | 28.48 | 28.97 | 26.22 | 27.14 | 695,175 | -1.60(-5.55%) |
Apr 02, 2020 | 27.70 | 29.54 | 27.66 | 28.73 | 662,511 | +0.90(+3.23%) |
Apr 01, 2020 | 28.63 | 29.10 | 27.37 | 27.83 | 865,464 | -2.17(-7.24%) |
Mar 31, 2020 | 30.67 | 30.86 | 29.62 | 30.01 | 853,352 | -0.67(-2.18%) |
Mar 30, 2020 | 29.15 | 30.81 | 28.12 | 30.67 | 803,645 | +0.96(+3.25%) |
Mar 27, 2020 | 30.31 | 30.72 | 29.20 | 29.71 | 539,973 | -2.24(-7.00%) |
Mar 26, 2020 | 31.23 | 32.29 | 30.31 | 31.94 | 779,822 | +1.05(+3.39%) |
Mar 25, 2020 | 28.09 | 31.91 | 27.34 | 30.90 | 837,702 | +3.15(+11.37%) |
Mar 24, 2020 | 25.21 | 28.69 | 25.01 | 27.74 | 769,663 | +4.31(+18.37%) |
Mar 23, 2020 | 24.25 | 24.64 | 22.38 | 23.44 | 828,359 | -1.24(-5.04%) |
Mar 20, 2020 | 26.85 | 27.39 | 24.34 | 24.68 | 1,116,700 | -1.71(-6.47%) |
Mar 19, 2020 | 21.96 | 26.47 | 21.85 | 26.39 | 1,070,384 | +3.87(+17.18%) |
Mar 18, 2020 | 26.02 | 27.45 | 20.65 | 22.52 | 1,359,270 | -5.64(-20.03%) |
Mar 17, 2020 | 28.79 | 29.01 | 26.91 | 28.16 | 1,227,756 | -0.14(-0.49%) |
Mar 16, 2020 | 28.05 | 31.04 | 26.96 | 28.30 | 1,147,257 | -3.80(-11.85%) |
Mar 13, 2020 | 31.42 | 32.10 | 29.13 | 32.10 | 993,724 | +2.81(+9.60%) |
Mar 12, 2020 | 30.66 | 32.74 | 29.29 | 29.29 | 1,553,030 | -3.90(-11.74%) |
Mar 11, 2020 | 35.08 | 36.01 | 32.79 | 33.19 | 1,056,377 | -3.29(-9.03%) |
Mar 10, 2020 | 35.34 | 37.07 | 33.20 | 36.48 | 1,360,484 | +2.64(+7.81%) |
Mar 09, 2020 | 35.51 | 35.69 | 33.22 | 33.84 | 1,068,504 | -4.40(-11.50%) |
Mar 06, 2020 | 37.73 | 39.21 | 37.30 | 38.24 | 878,831 | -0.94(-2.39%) |
Mar 05, 2020 | 40.02 | 40.30 | 38.47 | 39.17 | 931,960 | -2.39(-5.76%) |
Mar 04, 2020 | 40.64 | 41.67 | 39.66 | 41.57 | 1,074,513 | +1.62(+4.07%) |
Mar 03, 2020 | 42.04 | 42.61 | 39.19 | 39.94 | 1,034,384 | -2.10(-4.99%) |