Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.12 | 44.12 | 42.67 | 44.05 | 2,870,325 | +0.84(+1.95%) |
May 28, 2020 | 44.00 | 44.28 | 43.00 | 43.21 | 2,505,057 | -0.57(-1.31%) |
May 27, 2020 | 42.13 | 43.88 | 42.08 | 43.78 | 2,354,138 | +2.21(+5.31%) |
May 26, 2020 | 40.10 | 41.93 | 40.00 | 41.58 | 1,767,488 | +2.42(+6.18%) |
May 22, 2020 | 39.70 | 39.70 | 38.86 | 39.16 | 1,189,859 | -0.43(-1.08%) |
May 21, 2020 | 39.20 | 39.82 | 39.18 | 39.58 | 900,695 | +0.20(+0.52%) |
May 20, 2020 | 39.42 | 39.65 | 39.04 | 39.38 | 1,368,783 | +0.45(+1.14%) |
May 19, 2020 | 40.19 | 40.23 | 38.91 | 38.93 | 1,766,142 | -1.41(-3.49%) |
May 18, 2020 | 38.72 | 40.61 | 38.70 | 40.34 | 1,700,120 | +2.87(+7.65%) |
May 15, 2020 | 37.10 | 38.56 | 37.10 | 37.48 | 5,148,903 | +0.12(+0.32%) |
May 14, 2020 | 36.67 | 37.42 | 35.72 | 37.36 | 1,780,641 | +0.28(+0.75%) |
May 13, 2020 | 38.82 | 38.90 | 36.85 | 37.08 | 1,901,493 | -1.95(-4.99%) |
May 12, 2020 | 40.77 | 40.77 | 39.00 | 39.03 | 1,666,492 | -1.73(-4.23%) |
May 11, 2020 | 41.14 | 41.14 | 40.62 | 40.75 | 963,778 | -0.79(-1.90%) |
May 08, 2020 | 40.72 | 41.72 | 40.69 | 41.54 | 1,247,330 | +1.37(+3.42%) |
May 07, 2020 | 40.65 | 40.77 | 39.59 | 40.17 | 1,410,447 | -0.32(-0.78%) |
May 06, 2020 | 39.89 | 41.15 | 39.63 | 40.48 | 1,477,744 | +1.38(+3.53%) |
May 05, 2020 | 39.34 | 39.59 | 38.31 | 39.10 | 1,574,844 | +0.17(+0.43%) |
May 04, 2020 | 38.24 | 39.01 | 37.96 | 38.93 | 2,158,995 | +0.31(+0.79%) |
May 01, 2020 | 38.90 | 39.44 | 38.41 | 38.63 | 1,290,784 | -0.68(-1.72%) |
Apr 30, 2020 | 40.44 | 40.50 | 39.07 | 39.30 | 2,381,585 | -1.56(-3.81%) |
Apr 29, 2020 | 40.71 | 40.97 | 40.42 | 40.86 | 1,961,106 | +0.87(+2.18%) |
Apr 28, 2020 | 39.79 | 40.61 | 39.70 | 39.99 | 1,437,643 | +0.77(+1.95%) |
Apr 27, 2020 | 37.47 | 39.37 | 37.47 | 39.22 | 1,734,556 | +1.97(+5.30%) |
Apr 24, 2020 | 36.45 | 37.32 | 36.08 | 37.25 | 1,340,688 | +0.69(+1.89%) |
Apr 23, 2020 | 36.14 | 37.00 | 36.14 | 36.56 | 1,676,360 | +0.80(+2.24%) |
Apr 22, 2020 | 36.29 | 36.45 | 34.97 | 35.76 | 1,516,663 | +0.05(+0.13%) |
Apr 21, 2020 | 36.60 | 36.85 | 35.62 | 35.71 | 1,344,632 | -1.50(-4.04%) |
Apr 20, 2020 | 37.31 | 37.80 | 36.66 | 37.21 | 1,177,566 | -0.67(-1.78%) |
Apr 17, 2020 | 37.64 | 38.16 | 37.18 | 37.89 | 1,405,852 | +1.09(+2.96%) |
Apr 16, 2020 | 36.94 | 37.09 | 36.16 | 36.80 | 1,565,385 | -0.17(-0.45%) |
Apr 15, 2020 | 36.93 | 37.35 | 36.47 | 36.97 | 1,628,187 | -0.54(-1.45%) |
Apr 14, 2020 | 37.07 | 37.94 | 36.93 | 37.51 | 1,632,206 | +0.96(+2.62%) |
Apr 13, 2020 | 36.86 | 37.30 | 36.05 | 36.55 | 1,253,135 | -0.53(-1.44%) |
Apr 09, 2020 | 37.37 | 38.20 | 36.56 | 37.09 | 2,005,014 | -0.01(-0.02%) |
Apr 08, 2020 | 36.79 | 37.73 | 36.38 | 37.09 | 1,628,645 | +0.52(+1.41%) |
Apr 07, 2020 | 35.97 | 37.30 | 35.43 | 36.58 | 4,274,417 | +1.33(+3.77%) |
Apr 06, 2020 | 34.12 | 35.52 | 33.68 | 35.25 | 3,253,561 | +2.17(+6.55%) |
Apr 03, 2020 | 33.29 | 34.06 | 32.80 | 33.08 | 1,368,879 | -0.06(-0.19%) |
Apr 02, 2020 | 32.82 | 34.19 | 32.45 | 33.15 | 2,169,048 | +0.30(+0.93%) |
Apr 01, 2020 | 33.95 | 34.12 | 32.48 | 32.84 | 2,403,879 | -2.03(-5.82%) |
Mar 31, 2020 | 35.28 | 36.02 | 34.66 | 34.87 | 2,202,162 | -0.73(-2.05%) |
Mar 30, 2020 | 33.98 | 35.87 | 33.57 | 35.60 | 1,930,076 | +1.61(+4.75%) |
Mar 27, 2020 | 33.47 | 34.77 | 32.87 | 33.99 | 1,962,403 | -0.40(-1.15%) |
Mar 26, 2020 | 34.35 | 35.20 | 33.90 | 34.38 | 1,925,509 | +0.36(+1.06%) |
Mar 25, 2020 | 33.80 | 34.87 | 32.32 | 34.02 | 3,099,039 | +0.37(+1.10%) |
Mar 24, 2020 | 33.97 | 34.56 | 32.92 | 33.65 | 2,879,416 | +0.82(+2.50%) |
Mar 23, 2020 | 31.71 | 33.18 | 31.18 | 32.83 | 3,488,715 | +0.78(+2.45%) |
Mar 20, 2020 | 34.24 | 34.26 | 31.47 | 32.05 | 2,495,209 | -1.94(-5.70%) |
Mar 19, 2020 | 34.84 | 35.07 | 32.86 | 33.99 | 3,043,248 | -1.46(-4.11%) |
Mar 18, 2020 | 34.24 | 36.39 | 32.07 | 35.44 | 2,487,401 | -0.65(-1.79%) |
Mar 17, 2020 | 35.65 | 36.37 | 33.96 | 36.09 | 3,126,870 | +1.05(+3.00%) |
Mar 16, 2020 | 34.27 | 36.49 | 34.27 | 35.04 | 3,719,814 | -3.23(-8.44%) |
Mar 13, 2020 | 37.06 | 38.34 | 35.68 | 38.27 | 5,725,438 | +2.55(+7.13%) |
Mar 12, 2020 | 35.07 | 37.34 | 35.05 | 35.72 | 7,346,911 | -1.14(-3.10%) |
Mar 11, 2020 | 37.99 | 37.99 | 36.73 | 36.86 | 2,521,824 | -2.05(-5.26%) |
Mar 10, 2020 | 38.58 | 38.96 | 36.66 | 38.91 | 3,516,224 | +1.14(+3.03%) |
Mar 09, 2020 | 37.56 | 39.48 | 37.31 | 37.77 | 3,970,430 | -1.60(-4.08%) |
Mar 06, 2020 | 37.34 | 39.53 | 37.27 | 39.37 | 4,939,458 | +0.98(+2.55%) |
Mar 05, 2020 | 36.31 | 38.58 | 36.13 | 38.39 | 4,676,625 | +0.98(+2.61%) |
Mar 04, 2020 | 36.32 | 37.43 | 35.13 | 37.42 | 5,404,002 | +1.72(+4.83%) |
Mar 03, 2020 | 37.59 | 38.61 | 35.58 | 35.69 | 2,970,714 | -2.12(-5.61%) |