Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.22 | 46.22 | 44.07 | 45.00 | 2,798,674 | -0.92(-2.00%) |
May 28, 2020 | 46.99 | 47.20 | 45.82 | 45.92 | 2,305,645 | -0.90(-1.92%) |
May 27, 2020 | 46.86 | 47.00 | 44.88 | 46.82 | 1,530,299 | +0.72(+1.56%) |
May 26, 2020 | 46.52 | 47.03 | 45.58 | 46.10 | 2,040,749 | +1.45(+3.25%) |
May 22, 2020 | 44.22 | 44.74 | 43.86 | 44.65 | 1,987,435 | -0.13(-0.30%) |
May 21, 2020 | 45.17 | 45.70 | 44.09 | 44.79 | 1,392,868 | -0.09(-0.21%) |
May 20, 2020 | 44.73 | 45.86 | 44.56 | 44.88 | 1,705,433 | +1.40(+3.23%) |
May 19, 2020 | 46.74 | 46.74 | 43.38 | 43.48 | 2,000,109 | -3.08(-6.62%) |
May 18, 2020 | 44.77 | 47.45 | 44.48 | 46.56 | 3,231,213 | +4.78(+11.44%) |
May 15, 2020 | 40.24 | 42.88 | 40.14 | 41.78 | 2,747,622 | +1.23(+3.04%) |
May 14, 2020 | 39.38 | 41.61 | 38.21 | 40.55 | 2,984,609 | +0.39(+0.97%) |
May 13, 2020 | 42.76 | 43.68 | 39.70 | 40.16 | 2,908,594 | -2.31(-5.45%) |
May 12, 2020 | 45.03 | 45.27 | 42.27 | 42.47 | 2,631,724 | -2.21(-4.94%) |
May 11, 2020 | 45.26 | 45.79 | 44.39 | 44.68 | 2,150,184 | -1.28(-2.78%) |
May 08, 2020 | 45.21 | 45.99 | 44.66 | 45.96 | 2,202,296 | +1.97(+4.48%) |
May 07, 2020 | 44.46 | 46.17 | 43.34 | 43.99 | 3,161,600 | +1.32(+3.09%) |
May 06, 2020 | 43.71 | 44.23 | 42.24 | 42.67 | 2,838,023 | -1.07(-2.45%) |
May 05, 2020 | 46.45 | 46.63 | 43.51 | 43.74 | 2,897,478 | -0.14(-0.32%) |
May 04, 2020 | 40.89 | 44.29 | 40.49 | 43.89 | 3,720,741 | +1.91(+4.54%) |
May 01, 2020 | 44.82 | 45.26 | 41.69 | 41.98 | 2,976,090 | -4.13(-8.96%) |
Apr 30, 2020 | 47.04 | 47.78 | 45.00 | 46.11 | 4,081,043 | -0.35(-0.75%) |
Apr 29, 2020 | 44.16 | 46.71 | 43.43 | 46.46 | 4,200,593 | +4.47(+10.63%) |
Apr 28, 2020 | 41.88 | 42.35 | 40.61 | 42.00 | 2,776,415 | +1.07(+2.62%) |
Apr 27, 2020 | 39.22 | 41.22 | 38.34 | 40.93 | 2,517,055 | +0.67(+1.67%) |
Apr 24, 2020 | 40.43 | 41.09 | 38.60 | 40.25 | 4,191,841 | +0.75(+1.90%) |
Apr 23, 2020 | 39.50 | 40.45 | 38.52 | 39.51 | 3,846,684 | +2.17(+5.82%) |
Apr 22, 2020 | 36.56 | 37.46 | 35.17 | 37.33 | 3,389,773 | +2.85(+8.28%) |
Apr 21, 2020 | 32.36 | 35.25 | 31.99 | 34.48 | 4,444,099 | +0.42(+1.22%) |
Apr 20, 2020 | 32.20 | 35.48 | 31.94 | 34.06 | 4,654,823 | -1.35(-3.80%) |
Apr 17, 2020 | 31.28 | 35.59 | 30.93 | 35.41 | 4,687,065 | +4.56(+14.78%) |
Apr 16, 2020 | 33.05 | 33.08 | 30.73 | 30.85 | 4,530,947 | -2.73(-8.13%) |
Apr 15, 2020 | 34.13 | 34.77 | 32.26 | 33.58 | 4,950,933 | -3.01(-8.24%) |
Apr 14, 2020 | 37.37 | 37.51 | 36.07 | 36.59 | 3,279,564 | -1.24(-3.28%) |
Apr 13, 2020 | 39.60 | 40.07 | 37.28 | 37.84 | 2,680,760 | -0.45(-1.16%) |
Apr 09, 2020 | 39.17 | 41.52 | 36.55 | 38.28 | 5,435,544 | +1.14(+3.06%) |
Apr 08, 2020 | 34.10 | 37.33 | 33.93 | 37.14 | 3,247,236 | +3.83(+11.50%) |
Apr 07, 2020 | 35.90 | 36.96 | 33.17 | 33.31 | 3,883,436 | +0.01(+0.03%) |
Apr 06, 2020 | 32.19 | 33.78 | 30.90 | 33.31 | 3,746,316 | +1.53(+4.80%) |
Apr 03, 2020 | 35.04 | 35.48 | 29.44 | 31.78 | 5,978,550 | -1.69(-5.04%) |
Apr 02, 2020 | 31.98 | 35.55 | 30.48 | 33.47 | 5,600,080 | +3.15(+10.38%) |
Apr 01, 2020 | 30.52 | 30.84 | 28.99 | 30.32 | 4,093,720 | -1.25(-3.96%) |
Mar 31, 2020 | 31.56 | 33.50 | 30.93 | 31.57 | 3,772,474 | +1.30(+4.29%) |
Mar 30, 2020 | 31.06 | 31.47 | 28.28 | 30.27 | 7,987,260 | -1.99(-6.17%) |
Mar 27, 2020 | 33.09 | 33.99 | 32.00 | 32.26 | 3,334,824 | -2.51(-7.22%) |
Mar 26, 2020 | 33.01 | 35.67 | 32.72 | 34.77 | 4,385,085 | +1.84(+5.58%) |
Mar 25, 2020 | 32.95 | 35.24 | 31.01 | 32.94 | 4,288,206 | +0.21(+0.64%) |
Mar 24, 2020 | 29.61 | 33.09 | 28.80 | 32.73 | 4,453,109 | +5.32(+19.41%) |
Mar 23, 2020 | 29.11 | 29.67 | 26.33 | 27.41 | 5,703,361 | -1.69(-5.80%) |
Mar 20, 2020 | 30.37 | 31.12 | 28.05 | 29.10 | 6,170,943 | -0.42(-1.41%) |
Mar 19, 2020 | 28.82 | 31.98 | 27.61 | 29.51 | 4,906,515 | +0.94(+3.28%) |
Mar 18, 2020 | 26.92 | 28.85 | 24.71 | 28.57 | 8,701,816 | -0.46(-1.57%) |
Mar 17, 2020 | 29.33 | 32.70 | 28.25 | 29.03 | 7,930,805 | -0.41(-1.38%) |
Mar 16, 2020 | 29.39 | 31.96 | 28.89 | 29.44 | 7,590,523 | -3.67(-11.08%) |
Mar 13, 2020 | 33.37 | 35.31 | 29.39 | 33.11 | 6,639,376 | +2.21(+7.15%) |
Mar 12, 2020 | 31.71 | 33.16 | 30.29 | 30.90 | 8,631,906 | -3.62(-10.49%) |
Mar 11, 2020 | 35.65 | 36.55 | 33.24 | 34.52 | 8,540,333 | -2.81(-7.54%) |
Mar 10, 2020 | 34.54 | 37.52 | 30.57 | 37.33 | 10,183,822 | +6.30(+20.32%) |
Mar 09, 2020 | 33.12 | 34.15 | 25.97 | 31.03 | 15,136,969 | -15.75(-33.67%) |
Mar 06, 2020 | 49.26 | 50.30 | 45.48 | 46.78 | 11,185,550 | -4.48(-8.74%) |
Mar 05, 2020 | 51.84 | 52.24 | 50.33 | 51.26 | 5,221,579 | -2.37(-4.42%) |
Mar 04, 2020 | 55.56 | 55.56 | 52.66 | 53.63 | 3,569,915 | -0.66(-1.21%) |
Mar 03, 2020 | 53.97 | 55.14 | 52.72 | 54.29 | 4,477,711 | +0.48(+0.89%) |