Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.74 | 35.11 | 33.27 | 35.05 | 33,704,200 | +2.51(+7.71%) |
May 28, 2020 | 32.22 | 33.73 | 31.93 | 32.54 | 11,725,524 | +0.43(+1.34%) |
May 27, 2020 | 32.30 | 32.40 | 30.42 | 32.11 | 14,404,166 | -0.30(-0.93%) |
May 26, 2020 | 32.04 | 33.29 | 31.61 | 32.41 | 15,960,480 | +0.70(+2.21%) |
May 22, 2020 | 32.01 | 32.08 | 31.07 | 31.71 | 12,007,100 | +0.07(+0.22%) |
May 21, 2020 | 31.50 | 32.08 | 30.67 | 31.64 | 9,134,551 | +0.29(+0.93%) |
May 20, 2020 | 30.24 | 31.38 | 30.07 | 31.35 | 8,864,354 | +1.66(+5.59%) |
May 19, 2020 | 29.56 | 30.44 | 29.02 | 29.69 | 10,365,407 | +0.69(+2.38%) |
May 18, 2020 | 31.28 | 31.40 | 28.72 | 29.00 | 16,955,320 | -2.33(-7.44%) |
May 15, 2020 | 31.80 | 32.85 | 31.11 | 31.33 | 14,103,800 | -0.33(-1.04%) |
May 14, 2020 | 29.90 | 31.73 | 29.71 | 31.66 | 12,434,065 | +1.46(+4.83%) |
May 13, 2020 | 31.27 | 31.96 | 29.20 | 30.20 | 20,113,992 | -0.81(-2.61%) |
May 12, 2020 | 31.80 | 32.15 | 30.39 | 31.01 | 16,469,995 | -0.25(-0.80%) |
May 11, 2020 | 31.04 | 31.92 | 30.06 | 31.26 | 19,909,944 | +0.10(+0.32%) |
May 08, 2020 | 30.94 | 31.69 | 30.18 | 31.16 | 24,750,900 | +1.21(+4.04%) |
May 07, 2020 | 28.00 | 30.07 | 27.90 | 29.95 | 20,925,250 | +2.32(+8.40%) |
May 06, 2020 | 27.50 | 28.19 | 27.33 | 27.63 | 6,962,116 | +0.34(+1.25%) |
May 05, 2020 | 27.65 | 27.88 | 26.83 | 27.29 | 6,911,718 | +0.09(+0.33%) |
May 04, 2020 | 26.55 | 27.45 | 26.16 | 27.20 | 6,976,384 | +0.82(+3.11%) |
May 01, 2020 | 26.18 | 26.88 | 25.32 | 26.38 | 8,070,400 | -0.31(-1.16%) |
Apr 30, 2020 | 27.02 | 27.63 | 26.26 | 26.69 | 10,585,081 | -0.38(-1.40%) |
Apr 29, 2020 | 26.30 | 27.33 | 25.02 | 27.07 | 12,873,052 | +0.19(+0.71%) |
Apr 28, 2020 | 28.50 | 28.50 | 26.15 | 26.88 | 13,141,322 | -0.43(-1.57%) |
Apr 27, 2020 | 26.38 | 27.87 | 26.38 | 27.31 | 12,227,191 | +1.25(+4.80%) |
Apr 24, 2020 | 27.00 | 27.18 | 25.62 | 26.06 | 10,945,900 | -0.47(-1.77%) |
Apr 23, 2020 | 26.33 | 27.49 | 26.02 | 26.53 | 14,306,641 | +0.37(+1.41%) |
Apr 22, 2020 | 27.17 | 27.20 | 26.12 | 26.16 | 9,652,048 | -0.30(-1.13%) |
Apr 21, 2020 | 29.50 | 30.10 | 25.93 | 26.46 | 20,495,228 | -2.79(-9.54%) |
Apr 20, 2020 | 28.66 | 30.20 | 28.36 | 29.25 | 23,153,572 | +1.15(+4.09%) |
Apr 17, 2020 | 28.40 | 28.97 | 27.06 | 28.10 | 16,279,700 | -1.28(-4.36%) |
Apr 16, 2020 | 27.76 | 30.00 | 27.39 | 29.38 | 32,797,044 | +1.35(+4.82%) |
Apr 15, 2020 | 25.17 | 28.09 | 24.58 | 28.03 | 18,203,124 | +2.71(+10.70%) |
Apr 14, 2020 | 26.00 | 26.45 | 25.26 | 25.32 | 10,429,956 | +0.36(+1.44%) |
Apr 13, 2020 | 24.07 | 24.99 | 23.35 | 24.96 | 10,780,406 | +0.26(+1.05%) |
Apr 09, 2020 | 24.79 | 25.85 | 24.26 | 24.70 | 9,968,900 | -0.20(-0.80%) |
Apr 08, 2020 | 23.90 | 25.08 | 23.37 | 24.90 | 10,142,879 | +1.42(+6.05%) |
Apr 07, 2020 | 24.33 | 24.70 | 22.92 | 23.48 | 21,655,616 | -0.83(-3.41%) |
Apr 06, 2020 | 22.78 | 25.48 | 22.60 | 24.31 | 13,448,739 | +0.05(+0.21%) |
Apr 03, 2020 | 24.75 | 24.86 | 23.81 | 24.26 | 6,540,400 | +0.00(+0.00%) |
Apr 02, 2020 | 25.48 | 26.25 | 23.56 | 24.26 | 11,095,512 | -1.49(-5.79%) |
Apr 01, 2020 | 26.15 | 27.37 | 25.58 | 25.75 | 8,346,026 | -1.09(-4.06%) |
Mar 31, 2020 | 28.36 | 28.44 | 26.52 | 26.84 | 11,553,964 | -1.37(-4.86%) |
Mar 30, 2020 | 29.09 | 29.71 | 27.85 | 28.21 | 12,827,409 | -0.37(-1.29%) |
Mar 27, 2020 | 27.75 | 29.54 | 26.32 | 28.58 | 17,938,400 | +0.10(+0.35%) |
Mar 26, 2020 | 27.50 | 29.97 | 27.11 | 28.48 | 25,954,320 | +2.60(+10.05%) |
Mar 25, 2020 | 26.00 | 27.74 | 25.38 | 25.88 | 14,640,475 | -0.07(-0.27%) |
Mar 24, 2020 | 26.10 | 27.33 | 25.23 | 25.95 | 18,737,480 | +1.20(+4.85%) |
Mar 23, 2020 | 22.83 | 24.98 | 21.87 | 24.75 | 18,545,232 | +2.52(+11.34%) |
Mar 20, 2020 | 22.75 | 23.30 | 20.95 | 22.23 | 19,419,400 | +1.22(+5.81%) |
Mar 19, 2020 | 18.67 | 21.62 | 17.85 | 21.01 | 42,248,636 | +3.00(+16.66%) |
Mar 18, 2020 | 17.99 | 18.70 | 16.03 | 18.01 | 26,156,458 | -1.89(-9.50%) |
Mar 17, 2020 | 17.05 | 21.37 | 16.76 | 19.90 | 21,970,068 | +2.86(+16.78%) |
Mar 16, 2020 | 16.03 | 19.43 | 15.10 | 17.04 | 22,307,958 | -2.55(-13.02%) |
Mar 13, 2020 | 21.02 | 21.02 | 15.90 | 19.59 | 49,949,400 | -1.76(-8.24%) |
Mar 12, 2020 | 21.74 | 24.48 | 20.76 | 21.35 | 22,212,298 | -2.27(-9.61%) |
Mar 11, 2020 | 24.80 | 25.28 | 22.86 | 23.62 | 9,446,896 | -1.44(-5.75%) |
Mar 10, 2020 | 26.04 | 26.10 | 23.60 | 25.06 | 11,096,386 | +0.17(+0.68%) |
Mar 09, 2020 | 24.33 | 25.05 | 23.13 | 24.89 | 10,480,927 | -1.53(-5.79%) |
Mar 06, 2020 | 28.78 | 29.19 | 25.25 | 26.42 | 17,042,000 | -1.97(-6.94%) |
Mar 05, 2020 | 27.10 | 30.47 | 27.00 | 28.39 | 20,701,336 | +0.59(+2.12%) |
Mar 04, 2020 | 27.00 | 27.81 | 26.73 | 27.80 | 7,908,873 | +0.88(+3.27%) |
Mar 03, 2020 | 27.09 | 27.27 | 26.11 | 26.92 | 8,923,914 | -0.29(-1.07%) |