Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.87 | 30.69 | 29.59 | 30.27 | 3,086,201 | -0.02(-0.06%) |
May 28, 2020 | 31.81 | 32.05 | 30.09 | 30.29 | 2,412,876 | -1.53(-4.81%) |
May 27, 2020 | 31.77 | 31.98 | 30.84 | 31.82 | 3,231,400 | +0.73(+2.35%) |
May 26, 2020 | 30.55 | 31.35 | 30.12 | 31.08 | 1,785,862 | +1.77(+6.04%) |
May 22, 2020 | 29.31 | 29.52 | 28.44 | 29.31 | 1,322,494 | -0.17(-0.59%) |
May 21, 2020 | 30.21 | 30.75 | 29.33 | 29.49 | 2,688,481 | -0.72(-2.39%) |
May 20, 2020 | 28.87 | 30.51 | 28.78 | 30.21 | 2,490,873 | +2.18(+7.77%) |
May 19, 2020 | 29.25 | 29.42 | 27.93 | 28.03 | 1,855,473 | -1.33(-4.54%) |
May 18, 2020 | 27.10 | 29.55 | 27.10 | 29.36 | 2,251,303 | +3.80(+14.85%) |
May 15, 2020 | 26.15 | 26.47 | 25.45 | 25.57 | 2,343,193 | -0.70(-2.68%) |
May 14, 2020 | 25.46 | 26.82 | 24.43 | 26.27 | 2,279,705 | +0.13(+0.51%) |
May 13, 2020 | 27.17 | 27.42 | 25.32 | 26.14 | 2,971,017 | -1.17(-4.29%) |
May 12, 2020 | 29.04 | 29.41 | 27.30 | 27.31 | 2,158,131 | -1.44(-5.00%) |
May 11, 2020 | 29.29 | 29.89 | 28.41 | 28.74 | 1,904,753 | -0.95(-3.20%) |
May 08, 2020 | 27.59 | 29.76 | 27.23 | 29.70 | 2,113,866 | +2.76(+10.24%) |
May 07, 2020 | 28.36 | 29.65 | 26.40 | 26.94 | 4,069,671 | -1.62(-5.66%) |
May 06, 2020 | 30.31 | 30.68 | 28.55 | 28.55 | 2,365,882 | -1.27(-4.24%) |
May 05, 2020 | 32.44 | 32.58 | 29.70 | 29.82 | 2,317,979 | -1.13(-3.66%) |
May 04, 2020 | 29.08 | 31.08 | 28.66 | 30.95 | 2,474,446 | +2.10(+7.29%) |
May 01, 2020 | 30.45 | 30.75 | 28.65 | 28.85 | 1,736,243 | -2.59(-8.23%) |
Apr 30, 2020 | 31.76 | 32.50 | 30.63 | 31.44 | 2,535,920 | -0.56(-1.75%) |
Apr 29, 2020 | 30.36 | 32.14 | 29.52 | 32.00 | 2,661,379 | +2.76(+9.44%) |
Apr 28, 2020 | 28.78 | 29.89 | 28.40 | 29.24 | 2,023,218 | +0.92(+3.26%) |
Apr 27, 2020 | 27.36 | 28.45 | 26.49 | 28.32 | 1,850,073 | +1.14(+4.20%) |
Apr 24, 2020 | 27.57 | 27.86 | 26.74 | 27.17 | 2,516,607 | -0.01(-0.03%) |
Apr 23, 2020 | 26.03 | 27.55 | 25.74 | 27.18 | 2,412,913 | +1.61(+6.29%) |
Apr 22, 2020 | 26.52 | 26.85 | 25.32 | 25.58 | 1,805,693 | +0.29(+1.13%) |
Apr 21, 2020 | 24.17 | 26.20 | 24.02 | 25.29 | 2,474,962 | +0.34(+1.37%) |
Apr 20, 2020 | 24.26 | 26.28 | 24.02 | 24.95 | 2,595,930 | -0.76(-2.96%) |
Apr 17, 2020 | 22.42 | 25.91 | 22.42 | 25.71 | 2,293,376 | +3.76(+17.12%) |
Apr 16, 2020 | 22.87 | 23.07 | 21.55 | 21.95 | 2,316,908 | -0.69(-3.07%) |
Apr 15, 2020 | 22.66 | 23.10 | 21.77 | 22.65 | 2,403,274 | -1.21(-5.07%) |
Apr 14, 2020 | 24.01 | 24.55 | 22.90 | 23.85 | 2,609,162 | +0.02(+0.08%) |
Apr 13, 2020 | 23.96 | 25.55 | 23.31 | 23.83 | 2,843,044 | -1.30(-5.19%) |
Apr 09, 2020 | 26.44 | 26.83 | 24.05 | 25.14 | 2,756,654 | -0.20(-0.79%) |
Apr 08, 2020 | 25.37 | 26.12 | 24.61 | 25.34 | 2,402,039 | +0.63(+2.54%) |
Apr 07, 2020 | 25.74 | 26.88 | 24.27 | 24.71 | 3,146,332 | +0.01(+0.04%) |
Apr 06, 2020 | 22.28 | 26.59 | 22.06 | 24.70 | 4,043,380 | +3.41(+16.00%) |
Apr 03, 2020 | 22.64 | 22.64 | 20.61 | 21.29 | 2,088,957 | -0.53(-2.44%) |
Apr 02, 2020 | 21.44 | 24.43 | 20.71 | 21.83 | 3,408,630 | +1.15(+5.57%) |
Apr 01, 2020 | 22.31 | 22.97 | 20.43 | 20.68 | 2,992,028 | -2.65(-11.34%) |
Mar 31, 2020 | 25.46 | 25.68 | 23.06 | 23.32 | 3,149,630 | -1.44(-5.80%) |
Mar 30, 2020 | 22.38 | 25.38 | 22.29 | 24.76 | 3,738,670 | +1.68(+7.30%) |
Mar 27, 2020 | 21.86 | 23.88 | 20.95 | 23.07 | 3,977,069 | +0.29(+1.25%) |
Mar 26, 2020 | 21.75 | 24.38 | 21.10 | 22.79 | 4,240,786 | +2.27(+11.09%) |
Mar 25, 2020 | 18.91 | 21.41 | 18.08 | 20.51 | 3,285,720 | +2.14(+11.65%) |
Mar 24, 2020 | 18.92 | 19.29 | 17.58 | 18.37 | 3,670,826 | +0.62(+3.48%) |
Mar 23, 2020 | 20.83 | 21.22 | 17.75 | 17.75 | 4,000,762 | -3.44(-16.25%) |
Mar 20, 2020 | 20.45 | 21.96 | 19.34 | 21.20 | 5,252,136 | +1.24(+6.20%) |
Mar 19, 2020 | 21.50 | 22.66 | 19.17 | 19.96 | 4,374,366 | -1.22(-5.75%) |
Mar 18, 2020 | 19.00 | 21.74 | 18.24 | 21.18 | 5,042,416 | +0.77(+3.78%) |
Mar 17, 2020 | 20.39 | 21.16 | 19.11 | 20.41 | 5,567,309 | +0.23(+1.13%) |
Mar 16, 2020 | 18.22 | 23.46 | 18.16 | 20.18 | 6,135,295 | -1.38(-6.40%) |
Mar 13, 2020 | 20.26 | 21.65 | 18.08 | 21.56 | 5,779,841 | +3.06(+16.56%) |
Mar 12, 2020 | 19.37 | 19.69 | 17.89 | 18.50 | 5,413,026 | -2.55(-12.12%) |
Mar 11, 2020 | 21.70 | 22.96 | 20.42 | 21.05 | 5,153,443 | -1.67(-7.33%) |
Mar 10, 2020 | 24.26 | 25.09 | 21.83 | 22.71 | 4,871,007 | -0.22(-0.95%) |
Mar 09, 2020 | 24.78 | 25.43 | 22.92 | 22.93 | 7,940,202 | -4.29(-15.76%) |
Mar 06, 2020 | 28.33 | 28.56 | 26.81 | 27.22 | 3,851,791 | -2.12(-7.23%) |
Mar 05, 2020 | 30.21 | 31.24 | 29.04 | 29.34 | 3,270,902 | -1.86(-5.95%) |
Mar 04, 2020 | 31.91 | 32.02 | 30.76 | 31.20 | 2,821,743 | -0.30(-0.97%) |
Mar 03, 2020 | 32.35 | 33.37 | 30.86 | 31.50 | 4,718,061 | -0.88(-2.73%) |