Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.83 | 33.13 | 30.60 | 32.09 | 10,272,600 | -0.57(-1.75%) |
May 28, 2020 | 33.20 | 34.26 | 32.05 | 32.66 | 5,731,751 | -5.43(-14.26%) |
May 27, 2020 | 37.10 | 38.32 | 34.68 | 38.09 | 1,870,356 | +0.68(+1.82%) |
May 26, 2020 | 41.45 | 41.49 | 37.10 | 37.41 | 1,986,849 | -3.59(-8.76%) |
May 22, 2020 | 38.23 | 41.08 | 37.38 | 41.00 | 1,453,700 | +2.85(+7.47%) |
May 21, 2020 | 37.42 | 38.33 | 36.83 | 38.15 | 1,214,946 | +0.90(+2.42%) |
May 20, 2020 | 36.77 | 38.17 | 36.28 | 37.25 | 1,273,894 | +1.45(+4.05%) |
May 19, 2020 | 36.36 | 37.12 | 35.74 | 35.80 | 915,719 | -0.76(-2.08%) |
May 18, 2020 | 37.36 | 37.45 | 35.57 | 36.56 | 1,141,336 | +0.28(+0.77%) |
May 15, 2020 | 35.25 | 36.69 | 35.03 | 36.28 | 1,292,800 | +0.91(+2.57%) |
May 14, 2020 | 33.56 | 36.60 | 33.07 | 35.37 | 1,437,994 | +1.33(+3.91%) |
May 13, 2020 | 36.06 | 36.34 | 32.47 | 34.04 | 1,519,554 | -1.85(-5.15%) |
May 12, 2020 | 37.67 | 38.73 | 35.82 | 35.89 | 1,864,847 | -1.29(-3.47%) |
May 11, 2020 | 36.01 | 38.04 | 35.56 | 37.18 | 1,596,408 | +1.07(+2.96%) |
May 08, 2020 | 34.01 | 36.62 | 34.01 | 36.11 | 1,799,400 | +2.33(+6.90%) |
May 07, 2020 | 33.14 | 33.80 | 31.51 | 33.78 | 1,397,839 | +1.15(+3.52%) |
May 06, 2020 | 31.78 | 33.94 | 30.03 | 32.63 | 2,499,669 | -0.03(-0.09%) |
May 05, 2020 | 32.50 | 33.37 | 31.53 | 32.66 | 1,681,758 | +0.41(+1.27%) |
May 04, 2020 | 31.57 | 32.31 | 31.00 | 32.25 | 1,316,635 | +0.25(+0.78%) |
May 01, 2020 | 31.68 | 32.19 | 30.47 | 32.00 | 2,035,100 | -0.15(-0.47%) |
Apr 30, 2020 | 33.30 | 33.30 | 32.08 | 32.15 | 1,594,315 | -1.20(-3.60%) |
Apr 29, 2020 | 35.05 | 35.20 | 31.87 | 33.35 | 2,345,283 | -0.49(-1.45%) |
Apr 28, 2020 | 37.10 | 37.50 | 33.68 | 33.84 | 1,814,312 | -2.80(-7.64%) |
Apr 27, 2020 | 38.04 | 38.96 | 36.02 | 36.64 | 2,358,956 | -0.27(-0.73%) |
Apr 24, 2020 | 36.18 | 37.94 | 35.73 | 36.91 | 1,612,000 | +1.21(+3.39%) |
Apr 23, 2020 | 37.94 | 39.00 | 35.55 | 35.70 | 1,743,213 | -2.09(-5.53%) |
Apr 22, 2020 | 37.98 | 38.43 | 37.60 | 37.79 | 1,520,302 | +1.16(+3.17%) |
Apr 21, 2020 | 35.76 | 37.88 | 35.30 | 36.63 | 1,706,589 | -0.03(-0.08%) |
Apr 20, 2020 | 35.13 | 37.10 | 35.08 | 36.66 | 2,055,228 | +0.86(+2.40%) |
Apr 17, 2020 | 35.98 | 36.15 | 35.06 | 35.80 | 1,819,600 | +0.60(+1.70%) |
Apr 16, 2020 | 35.72 | 35.81 | 33.83 | 35.20 | 1,139,447 | +0.16(+0.46%) |
Apr 15, 2020 | 34.94 | 36.11 | 34.17 | 35.04 | 1,918,418 | -0.47(-1.32%) |
Apr 14, 2020 | 33.30 | 36.14 | 33.00 | 35.51 | 3,056,380 | +5.28(+17.47%) |
Apr 13, 2020 | 31.45 | 31.45 | 29.28 | 30.23 | 1,080,023 | -1.65(-5.18%) |
Apr 09, 2020 | 31.17 | 32.11 | 30.52 | 31.88 | 1,884,800 | +1.00(+3.24%) |
Apr 08, 2020 | 29.86 | 31.69 | 29.35 | 30.88 | 1,093,177 | +1.14(+3.83%) |
Apr 07, 2020 | 29.22 | 31.75 | 29.21 | 29.74 | 1,399,481 | +0.55(+1.88%) |
Apr 06, 2020 | 29.59 | 30.36 | 27.83 | 29.19 | 1,387,786 | +0.13(+0.45%) |
Apr 03, 2020 | 28.68 | 29.25 | 27.50 | 29.06 | 950,000 | +0.18(+0.62%) |
Apr 02, 2020 | 27.59 | 29.09 | 27.09 | 28.88 | 1,656,267 | +0.94(+3.36%) |
Apr 01, 2020 | 28.71 | 31.09 | 27.77 | 27.94 | 1,889,959 | -1.99(-6.66%) |
Mar 31, 2020 | 29.60 | 31.00 | 28.71 | 29.93 | 1,288,805 | -0.01(-0.02%) |
Mar 30, 2020 | 30.00 | 30.00 | 27.44 | 29.94 | 2,804,001 | -2.22(-6.90%) |
Mar 27, 2020 | 30.80 | 33.99 | 30.43 | 32.16 | 1,956,100 | +0.20(+0.63%) |
Mar 26, 2020 | 30.57 | 32.27 | 29.74 | 31.96 | 1,489,887 | +1.60(+5.27%) |
Mar 25, 2020 | 33.02 | 33.86 | 30.14 | 30.36 | 3,313,512 | -1.78(-5.54%) |
Mar 24, 2020 | 24.58 | 33.73 | 24.11 | 32.14 | 5,600,248 | +8.33(+34.99%) |
Mar 23, 2020 | 23.65 | 24.37 | 20.86 | 23.81 | 1,463,648 | +1.04(+4.57%) |
Mar 20, 2020 | 26.36 | 26.36 | 22.47 | 22.77 | 3,276,900 | -2.22(-8.88%) |
Mar 19, 2020 | 22.07 | 25.43 | 21.00 | 24.99 | 1,943,388 | +2.83(+12.77%) |
Mar 18, 2020 | 18.82 | 22.41 | 18.70 | 22.16 | 2,813,017 | +2.18(+10.91%) |
Mar 17, 2020 | 20.08 | 21.18 | 18.70 | 19.98 | 2,565,303 | +0.44(+2.25%) |
Mar 16, 2020 | 22.17 | 23.63 | 19.52 | 19.54 | 2,188,772 | -5.60(-22.28%) |
Mar 13, 2020 | 25.74 | 26.99 | 22.10 | 25.14 | 2,755,700 | +1.03(+4.27%) |
Mar 12, 2020 | 27.37 | 27.59 | 24.09 | 24.11 | 2,539,905 | -5.47(-18.49%) |
Mar 11, 2020 | 31.10 | 32.20 | 29.00 | 29.58 | 1,763,462 | -2.35(-7.36%) |
Mar 10, 2020 | 33.15 | 33.74 | 29.00 | 31.93 | 2,386,889 | -0.11(-0.34%) |
Mar 09, 2020 | 36.02 | 36.21 | 31.31 | 32.04 | 3,239,761 | -6.81(-17.53%) |
Mar 06, 2020 | 35.78 | 38.92 | 35.55 | 38.85 | 2,586,000 | +2.47(+6.79%) |
Mar 05, 2020 | 36.00 | 37.27 | 35.50 | 36.38 | 1,680,366 | -0.01(-0.03%) |
Mar 04, 2020 | 36.50 | 37.99 | 35.50 | 36.39 | 2,619,260 | +0.60(+1.68%) |
Mar 03, 2020 | 35.85 | 36.15 | 34.43 | 35.79 | 2,050,259 | -0.20(-0.56%) |