Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.86 | 32.77 | 30.44 | 32.43 | 19,156,400 | +1.69(+5.50%) |
May 28, 2020 | 31.34 | 33.02 | 30.54 | 30.74 | 8,341,523 | -1.56(-4.83%) |
May 27, 2020 | 34.08 | 34.19 | 30.88 | 32.30 | 6,210,533 | -0.83(-2.51%) |
May 26, 2020 | 33.91 | 34.70 | 33.06 | 33.13 | 3,561,929 | +0.09(+0.27%) |
May 22, 2020 | 32.40 | 33.39 | 31.55 | 33.04 | 5,388,200 | -0.71(-2.10%) |
May 21, 2020 | 31.93 | 34.02 | 31.50 | 33.75 | 7,561,752 | +1.05(+3.21%) |
May 20, 2020 | 35.90 | 36.47 | 32.15 | 32.70 | 11,189,270 | -2.52(-7.16%) |
May 19, 2020 | 33.05 | 36.26 | 31.36 | 35.22 | 15,103,391 | +2.64(+8.10%) |
May 18, 2020 | 32.00 | 34.10 | 31.86 | 32.58 | 9,248,167 | +1.70(+5.51%) |
May 15, 2020 | 30.24 | 31.62 | 30.10 | 30.88 | 5,019,200 | -0.15(-0.48%) |
May 14, 2020 | 30.22 | 31.12 | 28.65 | 31.03 | 5,339,454 | +0.35(+1.14%) |
May 13, 2020 | 29.94 | 31.17 | 29.82 | 30.68 | 6,838,527 | +1.44(+4.92%) |
May 12, 2020 | 28.88 | 30.13 | 28.63 | 29.24 | 3,646,201 | +0.56(+1.95%) |
May 11, 2020 | 28.76 | 29.19 | 28.08 | 28.68 | 3,596,871 | -0.32(-1.10%) |
May 08, 2020 | 28.82 | 29.84 | 28.62 | 29.00 | 3,284,500 | +0.35(+1.22%) |
May 07, 2020 | 28.50 | 28.76 | 27.89 | 28.65 | 3,883,368 | +0.67(+2.39%) |
May 06, 2020 | 28.03 | 28.57 | 27.91 | 27.98 | 2,815,000 | +0.47(+1.71%) |
May 05, 2020 | 27.28 | 28.01 | 27.26 | 27.51 | 3,632,765 | +0.98(+3.69%) |
May 04, 2020 | 26.36 | 27.10 | 26.05 | 26.53 | 5,049,940 | +1.39(+5.53%) |
May 01, 2020 | 26.58 | 26.85 | 25.00 | 25.14 | 7,351,500 | -2.25(-8.21%) |
Apr 30, 2020 | 27.54 | 28.31 | 27.09 | 27.39 | 3,363,189 | -0.37(-1.33%) |
Apr 29, 2020 | 27.55 | 27.96 | 27.21 | 27.76 | 2,742,226 | +0.80(+2.97%) |
Apr 28, 2020 | 28.08 | 28.10 | 26.61 | 26.96 | 4,209,324 | -0.75(-2.71%) |
Apr 27, 2020 | 28.33 | 28.34 | 27.59 | 27.71 | 5,371,172 | -0.03(-0.11%) |
Apr 24, 2020 | 27.99 | 27.99 | 27.32 | 27.74 | 6,471,600 | -0.27(-0.96%) |
Apr 23, 2020 | 29.96 | 30.01 | 27.50 | 28.01 | 9,415,324 | -2.19(-7.25%) |
Apr 22, 2020 | 29.23 | 30.50 | 29.20 | 30.20 | 3,682,289 | +1.63(+5.71%) |
Apr 21, 2020 | 29.22 | 29.94 | 27.92 | 28.57 | 4,703,077 | -1.11(-3.74%) |
Apr 20, 2020 | 28.69 | 30.30 | 28.44 | 29.68 | 4,049,916 | +0.68(+2.34%) |
Apr 17, 2020 | 29.30 | 29.70 | 28.37 | 29.00 | 4,889,200 | +0.22(+0.76%) |
Apr 16, 2020 | 28.38 | 29.42 | 28.05 | 28.78 | 4,289,854 | +0.68(+2.42%) |
Apr 15, 2020 | 27.00 | 28.45 | 26.82 | 28.10 | 3,110,791 | +0.62(+2.26%) |
Apr 14, 2020 | 27.00 | 27.87 | 26.79 | 27.48 | 6,748,759 | +1.27(+4.85%) |
Apr 13, 2020 | 27.03 | 27.12 | 25.81 | 26.21 | 5,067,472 | -0.62(-2.31%) |
Apr 09, 2020 | 27.85 | 29.74 | 26.30 | 26.83 | 10,328,400 | +0.63(+2.40%) |
Apr 08, 2020 | 25.84 | 26.50 | 24.40 | 26.20 | 5,525,842 | -0.29(-1.09%) |
Apr 07, 2020 | 26.11 | 26.90 | 25.54 | 26.49 | 5,854,558 | +0.93(+3.64%) |
Apr 06, 2020 | 24.91 | 25.58 | 24.72 | 25.56 | 3,807,444 | +1.45(+6.01%) |
Apr 03, 2020 | 24.31 | 24.70 | 23.61 | 24.11 | 3,329,200 | -0.31(-1.27%) |
Apr 02, 2020 | 23.98 | 24.58 | 23.24 | 24.42 | 4,882,314 | +0.36(+1.50%) |
Apr 01, 2020 | 23.11 | 24.85 | 23.11 | 24.06 | 3,788,784 | +0.64(+2.73%) |
Mar 31, 2020 | 22.91 | 24.75 | 22.51 | 23.42 | 5,218,288 | +0.46(+2.00%) |
Mar 30, 2020 | 22.40 | 23.25 | 22.15 | 22.96 | 3,995,942 | +0.85(+3.84%) |
Mar 27, 2020 | 22.17 | 22.80 | 22.05 | 22.11 | 3,315,400 | -0.93(-4.04%) |
Mar 26, 2020 | 23.07 | 23.84 | 22.66 | 23.04 | 3,564,504 | +0.17(+0.74%) |
Mar 25, 2020 | 22.62 | 23.98 | 22.50 | 22.87 | 6,294,774 | +0.67(+3.02%) |
Mar 24, 2020 | 21.35 | 22.82 | 21.13 | 22.20 | 7,555,410 | +1.94(+9.58%) |
Mar 23, 2020 | 20.00 | 20.56 | 19.45 | 20.26 | 5,386,163 | +0.07(+0.35%) |
Mar 20, 2020 | 21.80 | 21.93 | 20.00 | 20.19 | 5,956,900 | -0.65(-3.12%) |
Mar 19, 2020 | 21.30 | 21.95 | 20.00 | 20.84 | 7,018,679 | -0.17(-0.81%) |
Mar 18, 2020 | 22.04 | 23.90 | 19.25 | 21.01 | 13,835,265 | -3.34(-13.72%) |
Mar 17, 2020 | 23.05 | 24.76 | 21.30 | 24.35 | 7,176,105 | +2.19(+9.88%) |
Mar 16, 2020 | 21.11 | 23.16 | 20.00 | 22.16 | 4,814,309 | -1.21(-5.18%) |
Mar 13, 2020 | 25.00 | 25.40 | 22.23 | 23.37 | 6,556,800 | -0.43(-1.81%) |
Mar 12, 2020 | 23.98 | 24.25 | 22.84 | 23.80 | 8,093,526 | -1.87(-7.28%) |
Mar 11, 2020 | 25.45 | 26.71 | 25.16 | 25.67 | 4,806,592 | -0.33(-1.27%) |
Mar 10, 2020 | 26.21 | 26.60 | 25.11 | 26.00 | 4,019,757 | +0.88(+3.50%) |
Mar 09, 2020 | 24.76 | 25.98 | 23.70 | 25.12 | 6,238,907 | -1.56(-5.85%) |
Mar 06, 2020 | 27.25 | 27.87 | 25.93 | 26.68 | 6,600,600 | -1.43(-5.09%) |
Mar 05, 2020 | 27.11 | 28.27 | 27.07 | 28.11 | 5,836,102 | +0.56(+2.03%) |
Mar 04, 2020 | 26.77 | 27.57 | 26.72 | 27.55 | 4,338,664 | +1.31(+4.99%) |
Mar 03, 2020 | 27.42 | 27.57 | 25.85 | 26.24 | 5,489,975 | -0.99(-3.64%) |