Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.25 | 32.83 | 30.65 | 32.07 | 677,500 | -0.60(-1.84%) |
May 28, 2020 | 34.24 | 34.54 | 32.21 | 32.67 | 850,849 | -1.62(-4.72%) |
May 27, 2020 | 33.75 | 34.31 | 32.19 | 34.29 | 1,310,198 | +3.62(+11.80%) |
May 26, 2020 | 30.00 | 30.93 | 29.61 | 30.67 | 711,546 | +2.49(+8.84%) |
May 22, 2020 | 28.67 | 28.89 | 27.37 | 28.18 | 364,800 | +0.00(+0.00%) |
May 21, 2020 | 27.50 | 28.80 | 27.46 | 28.18 | 574,472 | +0.66(+2.40%) |
May 20, 2020 | 26.61 | 27.83 | 26.60 | 27.52 | 498,062 | +1.53(+5.89%) |
May 19, 2020 | 27.63 | 27.83 | 25.90 | 25.99 | 558,617 | -0.96(-3.56%) |
May 18, 2020 | 25.76 | 27.53 | 25.67 | 26.95 | 761,104 | +2.91(+12.10%) |
May 15, 2020 | 22.81 | 24.53 | 22.40 | 24.04 | 641,100 | +0.98(+4.25%) |
May 14, 2020 | 23.02 | 23.79 | 21.14 | 23.06 | 1,585,733 | -0.93(-3.88%) |
May 13, 2020 | 25.91 | 26.00 | 23.71 | 23.99 | 739,522 | -1.92(-7.41%) |
May 12, 2020 | 27.95 | 28.74 | 25.79 | 25.91 | 513,687 | -2.06(-7.37%) |
May 11, 2020 | 28.13 | 29.22 | 27.58 | 27.97 | 819,337 | -1.48(-5.03%) |
May 08, 2020 | 26.62 | 29.99 | 26.09 | 29.45 | 1,768,700 | +5.38(+22.35%) |
May 07, 2020 | 24.20 | 24.96 | 23.90 | 24.07 | 907,657 | +0.06(+0.25%) |
May 06, 2020 | 24.96 | 25.58 | 23.62 | 24.01 | 711,294 | -0.82(-3.30%) |
May 05, 2020 | 26.76 | 27.42 | 24.66 | 24.83 | 659,854 | -1.34(-5.12%) |
May 04, 2020 | 25.22 | 26.70 | 24.00 | 26.17 | 765,963 | -1.05(-3.86%) |
May 01, 2020 | 29.49 | 29.99 | 27.00 | 27.22 | 741,400 | -3.73(-12.05%) |
Apr 30, 2020 | 30.63 | 31.54 | 29.30 | 30.95 | 624,443 | -0.85(-2.67%) |
Apr 29, 2020 | 30.50 | 32.78 | 30.26 | 31.80 | 711,833 | +2.53(+8.64%) |
Apr 28, 2020 | 28.47 | 29.63 | 27.69 | 29.27 | 647,705 | +2.16(+7.97%) |
Apr 27, 2020 | 26.81 | 27.63 | 26.19 | 27.11 | 557,135 | +1.34(+5.20%) |
Apr 24, 2020 | 25.22 | 26.15 | 24.57 | 25.77 | 448,200 | +0.97(+3.91%) |
Apr 23, 2020 | 23.67 | 25.32 | 23.45 | 24.80 | 509,527 | +1.41(+6.03%) |
Apr 22, 2020 | 25.38 | 25.39 | 22.91 | 23.39 | 629,297 | -0.90(-3.71%) |
Apr 21, 2020 | 24.00 | 25.00 | 23.95 | 24.29 | 485,672 | -0.73(-2.92%) |
Apr 20, 2020 | 24.82 | 26.01 | 24.02 | 25.02 | 478,578 | -0.73(-2.83%) |
Apr 17, 2020 | 27.08 | 28.20 | 25.51 | 25.75 | 722,800 | -1.15(-4.28%) |
Apr 16, 2020 | 26.49 | 27.08 | 24.54 | 26.90 | 648,877 | -0.18(-0.66%) |
Apr 15, 2020 | 26.57 | 27.99 | 25.53 | 27.08 | 774,315 | -0.05(-0.18%) |
Apr 14, 2020 | 28.14 | 29.49 | 26.77 | 27.13 | 659,085 | +0.33(+1.23%) |
Apr 13, 2020 | 29.08 | 29.30 | 25.67 | 26.80 | 915,056 | -1.58(-5.57%) |
Apr 09, 2020 | 27.90 | 29.83 | 27.25 | 28.38 | 739,300 | +2.73(+10.64%) |
Apr 08, 2020 | 25.27 | 26.67 | 25.00 | 25.65 | 652,263 | +1.15(+4.69%) |
Apr 07, 2020 | 24.98 | 27.61 | 23.44 | 24.50 | 1,016,850 | +2.01(+8.94%) |
Apr 06, 2020 | 21.43 | 22.62 | 20.69 | 22.49 | 930,992 | +2.51(+12.56%) |
Apr 03, 2020 | 21.45 | 22.09 | 19.11 | 19.98 | 997,100 | -1.54(-7.16%) |
Apr 02, 2020 | 22.31 | 22.31 | 20.60 | 21.52 | 955,736 | -0.12(-0.55%) |
Apr 01, 2020 | 24.75 | 25.31 | 21.51 | 21.64 | 810,219 | -4.55(-17.37%) |
Mar 31, 2020 | 26.48 | 27.92 | 25.47 | 26.19 | 739,840 | +0.03(+0.11%) |
Mar 30, 2020 | 26.00 | 27.87 | 23.50 | 26.16 | 706,212 | -0.87(-3.22%) |
Mar 27, 2020 | 28.47 | 29.09 | 25.61 | 27.03 | 932,102 | -2.66(-8.95%) |
Mar 26, 2020 | 27.35 | 32.06 | 26.14 | 29.69 | 1,528,343 | +3.96(+15.39%) |
Mar 25, 2020 | 28.08 | 28.11 | 19.90 | 25.73 | 1,840,344 | +0.67(+2.66%) |
Mar 24, 2020 | 24.01 | 27.72 | 23.40 | 25.06 | 1,403,513 | +4.34(+20.93%) |
Mar 23, 2020 | 20.89 | 22.25 | 18.96 | 20.72 | 1,393,109 | +0.60(+2.97%) |
Mar 20, 2020 | 18.06 | 23.87 | 16.93 | 20.13 | 1,734,939 | +2.88(+16.67%) |
Mar 19, 2020 | 12.10 | 17.91 | 10.53 | 17.25 | 2,150,959 | +5.24(+43.66%) |
Mar 18, 2020 | 20.34 | 20.67 | 11.91 | 12.01 | 1,354,042 | -9.75(-44.81%) |
Mar 17, 2020 | 23.57 | 25.73 | 21.39 | 21.76 | 1,048,295 | -1.07(-4.71%) |
Mar 16, 2020 | 24.16 | 25.46 | 21.79 | 22.83 | 1,112,358 | -4.43(-16.24%) |
Mar 13, 2020 | 27.75 | 28.55 | 24.16 | 27.26 | 1,203,501 | +1.23(+4.74%) |
Mar 12, 2020 | 33.60 | 33.60 | 25.91 | 26.03 | 1,361,702 | -9.52(-26.78%) |
Mar 11, 2020 | 36.27 | 38.12 | 35.03 | 35.55 | 935,285 | -1.99(-5.30%) |
Mar 10, 2020 | 37.40 | 38.83 | 35.09 | 37.54 | 904,648 | +2.69(+7.71%) |
Mar 09, 2020 | 38.80 | 38.99 | 34.77 | 34.85 | 584,985 | -5.76(-14.18%) |
Mar 06, 2020 | 38.00 | 41.62 | 38.00 | 40.61 | 1,151,332 | +1.38(+3.53%) |
Mar 05, 2020 | 43.38 | 43.97 | 38.85 | 39.23 | 853,378 | -5.79(-12.86%) |
Mar 04, 2020 | 43.57 | 45.36 | 42.24 | 45.02 | 519,451 | +2.22(+5.18%) |
Mar 03, 2020 | 43.73 | 45.66 | 42.58 | 42.80 | 1,025,705 | -0.58(-1.33%) |