Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.71 | 38.08 | 37.09 | 37.34 | 2,093,096 | +0.59(+1.61%) |
May 28, 2020 | 37.18 | 37.60 | 36.12 | 36.75 | 1,620,602 | +0.20(+0.56%) |
May 27, 2020 | 35.35 | 36.71 | 35.07 | 36.54 | 2,117,153 | +0.13(+0.35%) |
May 26, 2020 | 37.05 | 37.19 | 36.05 | 36.42 | 2,180,678 | -1.07(-2.85%) |
May 22, 2020 | 38.00 | 38.71 | 37.23 | 37.48 | 1,642,339 | -0.40(-1.05%) |
May 21, 2020 | 38.03 | 38.24 | 36.81 | 37.88 | 2,316,420 | -0.56(-1.46%) |
May 20, 2020 | 39.61 | 39.72 | 38.44 | 38.44 | 2,315,039 | -0.85(-2.17%) |
May 19, 2020 | 39.20 | 40.37 | 38.96 | 39.30 | 2,557,674 | +0.92(+2.40%) |
May 18, 2020 | 40.29 | 40.39 | 37.52 | 38.38 | 2,728,156 | -1.40(-3.51%) |
May 15, 2020 | 40.02 | 40.24 | 39.07 | 39.77 | 2,412,108 | +0.83(+2.14%) |
May 14, 2020 | 38.20 | 39.47 | 38.08 | 38.94 | 2,317,857 | +0.95(+2.50%) |
May 13, 2020 | 39.50 | 39.72 | 37.33 | 37.99 | 2,096,748 | -0.51(-1.34%) |
May 12, 2020 | 40.45 | 40.55 | 38.47 | 38.50 | 2,690,619 | -1.33(-3.34%) |
May 11, 2020 | 42.05 | 42.05 | 39.56 | 39.83 | 1,900,576 | -1.94(-4.65%) |
May 08, 2020 | 41.80 | 42.94 | 41.61 | 41.77 | 1,887,804 | -0.06(-0.14%) |
May 07, 2020 | 41.07 | 42.29 | 40.26 | 41.83 | 2,599,421 | +1.58(+3.93%) |
May 06, 2020 | 41.28 | 41.42 | 40.13 | 40.25 | 2,157,717 | -1.56(-3.74%) |
May 05, 2020 | 41.42 | 42.17 | 40.78 | 41.81 | 1,896,513 | +0.09(+0.21%) |
May 04, 2020 | 41.61 | 41.92 | 40.45 | 41.73 | 2,418,833 | +1.07(+2.63%) |
May 01, 2020 | 39.41 | 40.70 | 38.56 | 40.66 | 2,211,554 | +0.45(+1.11%) |
Apr 30, 2020 | 42.21 | 42.49 | 39.92 | 40.21 | 2,569,001 | -2.33(-5.48%) |
Apr 29, 2020 | 41.73 | 42.57 | 40.23 | 42.54 | 2,518,870 | +0.43(+1.01%) |
Apr 28, 2020 | 42.23 | 42.63 | 41.26 | 42.11 | 2,103,275 | +0.06(+0.14%) |
Apr 27, 2020 | 42.55 | 42.55 | 40.93 | 42.06 | 1,922,083 | +0.44(+1.05%) |
Apr 24, 2020 | 41.38 | 41.71 | 40.06 | 41.62 | 2,141,098 | +1.05(+2.58%) |
Apr 23, 2020 | 39.56 | 41.44 | 39.55 | 40.57 | 3,611,640 | +1.91(+4.95%) |
Apr 22, 2020 | 36.93 | 38.81 | 36.65 | 38.66 | 2,656,777 | +3.06(+8.59%) |
Apr 21, 2020 | 34.61 | 35.96 | 34.17 | 35.60 | 1,978,644 | -0.05(-0.14%) |
Apr 20, 2020 | 34.32 | 35.89 | 33.60 | 35.65 | 2,444,328 | +2.12(+6.31%) |
Apr 17, 2020 | 34.77 | 35.59 | 33.39 | 33.53 | 2,921,889 | -0.93(-2.70%) |
Apr 16, 2020 | 35.41 | 36.28 | 34.68 | 34.46 | 1,386,397 | -0.78(-2.20%) |
Apr 15, 2020 | 35.45 | 36.69 | 34.36 | 35.24 | 1,727,092 | -0.87(-2.42%) |
Apr 14, 2020 | 37.86 | 38.89 | 35.16 | 36.11 | 3,115,492 | -1.12(-3.00%) |
Apr 13, 2020 | 35.19 | 37.47 | 33.41 | 37.23 | 3,248,596 | +2.42(+6.94%) |
Apr 09, 2020 | 33.88 | 34.86 | 33.64 | 34.81 | 3,315,168 | +2.18(+6.69%) |
Apr 08, 2020 | 33.06 | 33.36 | 32.26 | 32.63 | 1,343,677 | -0.34(-1.03%) |
Apr 07, 2020 | 34.71 | 34.71 | 32.68 | 32.97 | 2,089,209 | -0.62(-1.85%) |
Apr 06, 2020 | 33.26 | 34.39 | 32.77 | 33.59 | 3,023,712 | +1.55(+4.85%) |
Apr 03, 2020 | 30.89 | 33.42 | 30.89 | 32.04 | 2,743,687 | +1.44(+4.70%) |
Apr 02, 2020 | 29.21 | 31.29 | 28.72 | 30.60 | 2,181,507 | +2.22(+7.83%) |
Apr 01, 2020 | 28.25 | 29.57 | 27.86 | 28.38 | 2,024,172 | -0.36(-1.25%) |
Mar 31, 2020 | 28.82 | 30.65 | 28.52 | 28.74 | 1,792,647 | -0.90(-3.05%) |
Mar 30, 2020 | 30.84 | 31.94 | 28.74 | 29.64 | 1,917,716 | -1.30(-4.19%) |
Mar 27, 2020 | 30.93 | 31.83 | 28.96 | 30.93 | 2,728,183 | -0.86(-2.71%) |
Mar 26, 2020 | 32.69 | 33.42 | 29.87 | 31.80 | 2,820,895 | +0.19(+0.61%) |
Mar 25, 2020 | 30.86 | 32.80 | 29.45 | 31.60 | 3,438,395 | +1.17(+3.84%) |
Mar 24, 2020 | 30.50 | 31.23 | 28.74 | 30.43 | 3,759,892 | +3.94(+14.85%) |
Mar 23, 2020 | 25.24 | 27.85 | 23.79 | 26.50 | 3,453,568 | +1.83(+7.41%) |
Mar 20, 2020 | 27.13 | 27.79 | 23.40 | 24.67 | 3,409,868 | -1.39(-5.34%) |
Mar 19, 2020 | 24.32 | 28.99 | 22.45 | 26.06 | 4,001,054 | +3.07(+13.33%) |
Mar 18, 2020 | 26.63 | 29.23 | 22.54 | 23.00 | 2,879,251 | -4.90(-17.57%) |
Mar 17, 2020 | 24.75 | 30.09 | 24.18 | 27.90 | 4,176,991 | +2.59(+10.24%) |
Mar 16, 2020 | 18.22 | 27.21 | 17.43 | 25.31 | 4,422,576 | +2.97(+13.29%) |
Mar 13, 2020 | 25.90 | 25.91 | 21.57 | 22.34 | 4,337,773 | -2.05(-8.41%) |
Mar 12, 2020 | 24.48 | 26.98 | 23.05 | 24.39 | 4,227,386 | -4.92(-16.79%) |
Mar 11, 2020 | 30.67 | 31.27 | 28.96 | 29.31 | 3,134,200 | -1.64(-5.31%) |
Mar 10, 2020 | 32.29 | 32.96 | 30.22 | 30.95 | 2,965,852 | -0.86(-2.71%) |
Mar 09, 2020 | 31.92 | 33.75 | 30.75 | 31.81 | 2,320,120 | -2.07(-6.11%) |
Mar 06, 2020 | 34.69 | 34.85 | 32.29 | 33.88 | 2,408,127 | -0.62(-1.79%) |
Mar 05, 2020 | 34.72 | 35.11 | 34.00 | 34.50 | 1,763,598 | +0.17(+0.51%) |
Mar 04, 2020 | 33.73 | 34.39 | 33.04 | 34.33 | 2,253,716 | +0.93(+2.78%) |
Mar 03, 2020 | 31.53 | 34.51 | 31.29 | 33.40 | 3,773,892 | +2.16(+6.90%) |