Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 38.14 | 39.10 | 37.36 | 38.47 | 9,994,300 | +0.74(+1.96%) |
May 28, 2020 | 36.09 | 38.90 | 36.06 | 37.73 | 2,484,383 | +1.80(+5.01%) |
May 27, 2020 | 37.06 | 37.30 | 33.31 | 35.93 | 2,321,780 | -1.35(-3.62%) |
May 26, 2020 | 38.31 | 38.34 | 36.21 | 37.28 | 2,389,190 | +0.28(+0.76%) |
May 22, 2020 | 36.04 | 37.15 | 35.55 | 37.00 | 2,158,500 | +0.95(+2.64%) |
May 21, 2020 | 36.68 | 37.04 | 35.12 | 36.05 | 2,401,032 | -0.77(-2.09%) |
May 20, 2020 | 37.83 | 39.00 | 36.62 | 36.82 | 2,639,790 | +0.33(+0.90%) |
May 19, 2020 | 35.19 | 37.05 | 35.06 | 36.49 | 3,132,300 | +1.60(+4.59%) |
May 18, 2020 | 33.79 | 35.00 | 33.50 | 34.89 | 2,098,209 | +1.86(+5.63%) |
May 15, 2020 | 32.87 | 33.42 | 32.44 | 33.03 | 2,060,000 | +0.03(+0.09%) |
May 14, 2020 | 32.56 | 33.39 | 31.75 | 33.00 | 2,031,874 | +0.07(+0.21%) |
May 13, 2020 | 33.53 | 33.61 | 31.40 | 32.93 | 3,679,605 | +0.53(+1.64%) |
May 12, 2020 | 31.73 | 33.41 | 30.25 | 32.40 | 4,928,493 | -1.10(-3.28%) |
May 11, 2020 | 32.22 | 34.28 | 31.69 | 33.50 | 3,730,334 | +2.28(+7.30%) |
May 08, 2020 | 32.42 | 32.64 | 31.05 | 31.22 | 2,752,900 | -0.67(-2.10%) |
May 07, 2020 | 31.01 | 32.52 | 30.85 | 31.89 | 2,457,754 | +2.08(+6.98%) |
May 06, 2020 | 29.48 | 30.21 | 29.01 | 29.81 | 1,104,227 | +0.51(+1.74%) |
May 05, 2020 | 28.85 | 30.10 | 28.80 | 29.30 | 1,153,437 | +1.04(+3.68%) |
May 04, 2020 | 26.99 | 29.23 | 26.99 | 28.26 | 1,131,670 | +1.10(+4.05%) |
May 01, 2020 | 29.17 | 29.17 | 26.92 | 27.16 | 2,133,600 | -2.69(-9.01%) |
Apr 30, 2020 | 30.11 | 30.81 | 29.57 | 29.85 | 879,999 | -0.34(-1.13%) |
Apr 29, 2020 | 29.20 | 30.69 | 29.08 | 30.19 | 1,279,084 | +1.70(+5.97%) |
Apr 28, 2020 | 29.35 | 30.47 | 27.57 | 28.49 | 1,832,098 | -0.40(-1.38%) |
Apr 27, 2020 | 29.37 | 29.50 | 28.62 | 28.89 | 1,219,615 | +0.34(+1.19%) |
Apr 24, 2020 | 27.93 | 29.49 | 27.53 | 28.55 | 1,828,500 | +1.00(+3.63%) |
Apr 23, 2020 | 27.46 | 28.30 | 26.53 | 27.55 | 1,478,610 | +0.26(+0.95%) |
Apr 22, 2020 | 27.01 | 28.12 | 26.09 | 27.29 | 3,310,616 | +1.73(+6.77%) |
Apr 21, 2020 | 26.22 | 27.17 | 25.34 | 25.56 | 1,601,936 | -0.98(-3.69%) |
Apr 20, 2020 | 25.68 | 27.11 | 25.14 | 26.54 | 1,967,531 | +0.84(+3.27%) |
Apr 17, 2020 | 25.85 | 26.43 | 25.36 | 25.70 | 1,599,500 | -0.08(-0.31%) |
Apr 16, 2020 | 26.01 | 26.25 | 25.10 | 25.78 | 1,634,273 | +0.73(+2.91%) |
Apr 15, 2020 | 25.00 | 25.17 | 24.20 | 25.05 | 1,598,220 | -0.50(-1.96%) |
Apr 14, 2020 | 25.00 | 25.96 | 24.50 | 25.55 | 1,261,832 | +1.33(+5.49%) |
Apr 13, 2020 | 24.67 | 24.67 | 23.05 | 24.22 | 1,454,660 | -0.54(-2.18%) |
Apr 09, 2020 | 24.70 | 26.25 | 24.26 | 24.76 | 1,319,600 | +0.28(+1.14%) |
Apr 08, 2020 | 23.43 | 24.89 | 22.46 | 24.48 | 2,026,920 | +1.48(+6.43%) |
Apr 07, 2020 | 23.26 | 23.70 | 22.22 | 23.00 | 1,993,249 | +0.46(+2.04%) |
Apr 06, 2020 | 20.75 | 22.88 | 20.65 | 22.54 | 2,457,117 | +1.89(+9.15%) |
Apr 03, 2020 | 21.25 | 21.96 | 19.95 | 20.65 | 1,531,500 | -0.73(-3.41%) |
Apr 02, 2020 | 21.81 | 23.04 | 20.74 | 21.38 | 1,754,179 | -1.14(-5.06%) |
Apr 01, 2020 | 22.72 | 22.87 | 21.59 | 22.52 | 1,319,593 | -1.32(-5.54%) |
Mar 31, 2020 | 24.40 | 25.81 | 23.53 | 23.84 | 1,578,531 | -0.71(-2.89%) |
Mar 30, 2020 | 24.55 | 25.29 | 23.96 | 24.55 | 770,396 | +0.06(+0.24%) |
Mar 27, 2020 | 24.83 | 25.00 | 23.74 | 24.49 | 1,374,000 | -1.16(-4.52%) |
Mar 26, 2020 | 25.52 | 26.86 | 25.11 | 25.65 | 1,398,985 | -0.69(-2.62%) |
Mar 25, 2020 | 25.57 | 27.39 | 24.32 | 26.34 | 2,179,657 | +0.59(+2.29%) |
Mar 24, 2020 | 23.52 | 26.00 | 23.07 | 25.75 | 1,831,477 | +3.56(+16.04%) |
Mar 23, 2020 | 22.97 | 23.05 | 20.96 | 22.19 | 1,753,083 | -0.59(-2.59%) |
Mar 20, 2020 | 21.15 | 23.98 | 20.76 | 22.78 | 5,717,300 | +1.90(+9.10%) |
Mar 19, 2020 | 19.52 | 21.65 | 18.22 | 20.88 | 1,757,831 | +1.36(+6.97%) |
Mar 18, 2020 | 18.29 | 19.74 | 17.10 | 19.52 | 2,582,582 | +0.01(+0.05%) |
Mar 17, 2020 | 20.00 | 20.42 | 18.50 | 19.51 | 3,315,834 | +0.14(+0.72%) |
Mar 16, 2020 | 20.96 | 21.86 | 18.79 | 19.37 | 3,536,236 | -4.10(-17.47%) |
Mar 13, 2020 | 23.50 | 24.38 | 21.14 | 23.47 | 2,581,600 | +1.36(+6.15%) |
Mar 12, 2020 | 22.00 | 23.19 | 21.26 | 22.11 | 3,310,973 | -2.11(-8.71%) |
Mar 11, 2020 | 26.27 | 26.75 | 23.53 | 24.22 | 3,548,375 | -2.88(-10.63%) |
Mar 10, 2020 | 27.11 | 27.49 | 24.96 | 27.10 | 2,982,787 | +0.74(+2.81%) |
Mar 09, 2020 | 26.50 | 28.45 | 25.70 | 26.36 | 5,478,207 | -3.89(-12.86%) |
Mar 06, 2020 | 32.84 | 32.94 | 29.62 | 30.25 | 4,144,900 | -3.04(-9.13%) |
Mar 05, 2020 | 32.62 | 33.77 | 32.36 | 33.29 | 1,991,020 | +0.40(+1.22%) |
Mar 04, 2020 | 33.19 | 33.23 | 32.10 | 32.89 | 2,108,131 | +1.35(+4.28%) |
Mar 03, 2020 | 32.92 | 33.35 | 30.59 | 31.54 | 2,521,692 | -0.84(-2.59%) |