Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.56 | 31.61 | 30.29 | 30.97 | 39,427,600 | -0.63(-1.99%) |
May 28, 2020 | 31.50 | 32.68 | 31.32 | 31.60 | 37,276,688 | -1.47(-4.45%) |
May 27, 2020 | 33.63 | 34.00 | 32.24 | 33.07 | 24,466,058 | -0.94(-2.76%) |
May 26, 2020 | 33.60 | 34.27 | 33.36 | 34.01 | 20,439,222 | +1.39(+4.26%) |
May 22, 2020 | 32.38 | 32.77 | 31.77 | 32.62 | 13,310,700 | +0.28(+0.87%) |
May 21, 2020 | 32.10 | 32.61 | 31.39 | 32.34 | 22,867,600 | +0.11(+0.34%) |
May 20, 2020 | 30.50 | 32.35 | 30.45 | 32.23 | 26,938,002 | +2.35(+7.86%) |
May 19, 2020 | 29.70 | 30.35 | 29.33 | 29.88 | 17,379,494 | +0.24(+0.81%) |
May 18, 2020 | 29.70 | 30.28 | 29.56 | 29.64 | 15,780,687 | +0.64(+2.21%) |
May 15, 2020 | 28.30 | 29.25 | 28.11 | 29.00 | 15,939,100 | +0.44(+1.54%) |
May 14, 2020 | 27.83 | 28.58 | 27.12 | 28.56 | 12,360,749 | +0.43(+1.53%) |
May 13, 2020 | 29.24 | 29.68 | 27.58 | 28.13 | 19,391,912 | -1.02(-3.50%) |
May 12, 2020 | 29.85 | 29.93 | 29.09 | 29.15 | 13,726,252 | -0.54(-1.82%) |
May 11, 2020 | 29.65 | 30.07 | 29.33 | 29.69 | 13,835,542 | -0.24(-0.80%) |
May 08, 2020 | 29.09 | 29.97 | 28.74 | 29.93 | 19,208,800 | +1.16(+4.03%) |
May 07, 2020 | 28.08 | 28.77 | 27.94 | 28.77 | 16,183,341 | +1.09(+3.94%) |
May 06, 2020 | 28.35 | 28.42 | 27.55 | 27.68 | 15,512,837 | -0.39(-1.39%) |
May 05, 2020 | 28.67 | 28.73 | 27.90 | 28.07 | 19,204,504 | -0.16(-0.57%) |
May 04, 2020 | 27.60 | 28.42 | 27.39 | 28.23 | 17,841,808 | +0.39(+1.40%) |
May 01, 2020 | 28.00 | 28.45 | 27.19 | 27.84 | 28,231,000 | -0.84(-2.93%) |
Apr 30, 2020 | 28.79 | 30.57 | 28.08 | 28.68 | 68,893,120 | -2.41(-7.75%) |
Apr 29, 2020 | 30.06 | 31.50 | 29.62 | 31.09 | 29,465,840 | +2.30(+7.99%) |
Apr 28, 2020 | 30.40 | 30.45 | 28.57 | 28.79 | 23,322,880 | -1.21(-4.03%) |
Apr 27, 2020 | 29.13 | 30.39 | 29.13 | 30.00 | 22,486,024 | +1.26(+4.38%) |
Apr 24, 2020 | 27.99 | 28.84 | 27.46 | 28.74 | 15,936,400 | +1.19(+4.32%) |
Apr 23, 2020 | 28.43 | 28.84 | 27.73 | 27.55 | 19,011,224 | -0.89(-3.13%) |
Apr 22, 2020 | 27.00 | 28.50 | 26.45 | 28.44 | 28,571,098 | +2.69(+10.45%) |
Apr 21, 2020 | 26.39 | 26.72 | 25.06 | 25.75 | 28,068,792 | -1.26(-4.66%) |
Apr 20, 2020 | 26.31 | 27.53 | 26.11 | 27.01 | 16,749,136 | +0.31(+1.16%) |
Apr 17, 2020 | 27.16 | 27.92 | 26.47 | 26.70 | 21,129,400 | +0.15(+0.56%) |
Apr 16, 2020 | 26.86 | 27.17 | 25.95 | 26.55 | 21,866,172 | -0.96(-3.49%) |
Apr 15, 2020 | 27.10 | 27.64 | 26.75 | 27.51 | 15,818,048 | -0.43(-1.54%) |
Apr 14, 2020 | 28.00 | 28.41 | 27.60 | 27.94 | 13,758,066 | +0.73(+2.68%) |
Apr 13, 2020 | 27.55 | 27.62 | 26.24 | 27.21 | 15,053,119 | -0.56(-2.02%) |
Apr 09, 2020 | 28.48 | 29.05 | 27.28 | 27.77 | 22,233,200 | -0.09(-0.32%) |
Apr 08, 2020 | 26.78 | 28.46 | 25.92 | 27.86 | 31,231,256 | +2.25(+8.79%) |
Apr 07, 2020 | 25.97 | 26.86 | 25.31 | 25.61 | 25,821,956 | +0.68(+2.73%) |
Apr 06, 2020 | 24.10 | 25.05 | 23.79 | 24.93 | 25,994,536 | +1.84(+7.97%) |
Apr 03, 2020 | 24.10 | 24.32 | 22.75 | 23.09 | 25,029,700 | +0.07(+0.30%) |
Apr 02, 2020 | 23.00 | 23.58 | 22.36 | 23.02 | 17,100,968 | -0.30(-1.29%) |
Apr 01, 2020 | 23.70 | 24.39 | 23.05 | 23.32 | 20,022,922 | -1.24(-5.05%) |
Mar 31, 2020 | 25.79 | 26.33 | 24.40 | 24.56 | 24,984,124 | -1.03(-4.03%) |
Mar 30, 2020 | 25.25 | 25.94 | 24.60 | 25.59 | 20,717,694 | +0.30(+1.19%) |
Mar 27, 2020 | 25.56 | 25.83 | 24.76 | 25.29 | 22,069,200 | -1.12(-4.24%) |
Mar 26, 2020 | 26.15 | 27.03 | 25.63 | 26.41 | 20,439,012 | +0.44(+1.69%) |
Mar 25, 2020 | 25.85 | 27.46 | 24.52 | 25.97 | 25,732,666 | +0.12(+0.46%) |
Mar 24, 2020 | 25.79 | 26.46 | 24.13 | 25.85 | 32,795,584 | +1.16(+4.70%) |
Mar 23, 2020 | 23.80 | 25.25 | 23.50 | 24.69 | 21,859,896 | +0.74(+3.09%) |
Mar 20, 2020 | 24.97 | 25.86 | 23.70 | 23.95 | 28,250,700 | -0.18(-0.75%) |
Mar 19, 2020 | 22.11 | 25.17 | 20.66 | 24.13 | 29,954,334 | +2.13(+9.68%) |
Mar 18, 2020 | 22.95 | 23.49 | 20.00 | 22.00 | 30,955,812 | -2.48(-10.13%) |
Mar 17, 2020 | 24.38 | 25.84 | 23.18 | 24.48 | 28,705,220 | +0.44(+1.83%) |
Mar 16, 2020 | 26.12 | 28.35 | 23.92 | 24.04 | 28,712,856 | -5.25(-17.92%) |
Mar 13, 2020 | 28.83 | 29.41 | 26.40 | 29.29 | 29,059,100 | +2.51(+9.37%) |
Mar 12, 2020 | 29.08 | 29.69 | 26.70 | 26.78 | 32,498,432 | -4.52(-14.44%) |
Mar 11, 2020 | 33.30 | 33.46 | 30.01 | 31.30 | 27,467,034 | -3.01(-8.77%) |
Mar 10, 2020 | 33.90 | 34.78 | 33.12 | 34.31 | 27,323,928 | +1.85(+5.70%) |
Mar 09, 2020 | 31.81 | 35.36 | 30.62 | 32.46 | 41,741,744 | -1.00(-2.99%) |
Mar 06, 2020 | 33.81 | 33.99 | 32.51 | 33.46 | 20,361,000 | -1.51(-4.32%) |
Mar 05, 2020 | 35.03 | 35.73 | 34.52 | 34.97 | 14,101,595 | -1.03(-2.86%) |
Mar 04, 2020 | 35.76 | 36.00 | 34.77 | 36.00 | 14,971,729 | +1.07(+3.06%) |
Mar 03, 2020 | 36.02 | 36.48 | 34.41 | 34.93 | 22,943,460 | -0.89(-2.48%) |