Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.24 | 32.93 | 31.11 | 32.90 | 1,646,000 | +1.26(+3.98%) |
May 28, 2020 | 31.01 | 31.96 | 30.59 | 31.64 | 1,776,379 | +0.73(+2.36%) |
May 27, 2020 | 30.78 | 30.92 | 29.86 | 30.91 | 2,102,959 | +0.79(+2.62%) |
May 26, 2020 | 29.76 | 30.62 | 29.76 | 30.12 | 1,709,720 | +0.99(+3.40%) |
May 22, 2020 | 29.42 | 29.55 | 28.74 | 29.13 | 778,100 | -0.08(-0.27%) |
May 21, 2020 | 28.28 | 29.73 | 28.01 | 29.21 | 1,281,665 | +0.91(+3.22%) |
May 20, 2020 | 28.29 | 28.51 | 27.78 | 28.30 | 1,970,832 | +0.62(+2.24%) |
May 19, 2020 | 28.21 | 28.30 | 27.20 | 27.68 | 1,951,253 | -0.58(-2.05%) |
May 18, 2020 | 27.79 | 28.91 | 27.79 | 28.26 | 2,331,729 | +1.35(+5.02%) |
May 15, 2020 | 26.34 | 27.18 | 25.92 | 26.91 | 1,461,900 | +0.28(+1.05%) |
May 14, 2020 | 25.66 | 26.76 | 24.94 | 26.63 | 1,794,130 | +0.50(+1.91%) |
May 13, 2020 | 27.14 | 27.20 | 25.38 | 26.13 | 1,863,134 | -0.92(-3.40%) |
May 12, 2020 | 27.78 | 27.95 | 27.02 | 27.05 | 2,287,717 | -0.89(-3.19%) |
May 11, 2020 | 29.37 | 29.40 | 27.11 | 27.94 | 2,462,309 | -1.77(-5.96%) |
May 08, 2020 | 25.80 | 29.74 | 25.11 | 29.71 | 4,231,900 | +4.80(+19.27%) |
May 07, 2020 | 31.68 | 33.20 | 24.87 | 24.91 | 6,761,940 | -7.31(-22.69%) |
May 06, 2020 | 33.32 | 33.63 | 32.14 | 32.22 | 1,008,297 | -0.92(-2.78%) |
May 05, 2020 | 33.60 | 33.95 | 32.81 | 33.14 | 820,232 | -0.34(-1.02%) |
May 04, 2020 | 32.51 | 33.69 | 32.19 | 33.48 | 1,245,432 | +0.33(+1.00%) |
May 01, 2020 | 33.04 | 33.61 | 32.63 | 33.15 | 1,005,400 | -0.90(-2.64%) |
Apr 30, 2020 | 34.23 | 34.44 | 33.12 | 34.05 | 1,487,785 | -0.68(-1.96%) |
Apr 29, 2020 | 33.05 | 34.85 | 32.23 | 34.73 | 1,766,068 | +2.16(+6.63%) |
Apr 28, 2020 | 31.20 | 33.11 | 31.20 | 32.57 | 1,541,170 | +1.90(+6.19%) |
Apr 27, 2020 | 29.50 | 30.83 | 29.50 | 30.67 | 729,438 | +1.45(+4.96%) |
Apr 24, 2020 | 28.51 | 29.36 | 28.16 | 29.22 | 772,000 | +0.98(+3.47%) |
Apr 23, 2020 | 28.40 | 28.65 | 27.99 | 28.24 | 1,208,630 | +0.18(+0.64%) |
Apr 22, 2020 | 28.41 | 28.95 | 27.92 | 28.06 | 1,604,581 | +0.05(+0.18%) |
Apr 21, 2020 | 27.30 | 28.24 | 26.99 | 28.01 | 937,664 | -0.06(-0.21%) |
Apr 20, 2020 | 28.40 | 28.97 | 27.94 | 28.07 | 451,519 | -0.63(-2.20%) |
Apr 17, 2020 | 28.87 | 29.79 | 28.41 | 28.70 | 587,000 | +0.63(+2.24%) |
Apr 16, 2020 | 27.64 | 28.32 | 27.27 | 28.07 | 801,607 | +0.35(+1.26%) |
Apr 15, 2020 | 27.17 | 27.95 | 26.97 | 27.72 | 881,049 | -0.50(-1.77%) |
Apr 14, 2020 | 26.95 | 28.56 | 26.54 | 28.22 | 1,008,950 | +1.69(+6.37%) |
Apr 13, 2020 | 27.06 | 27.71 | 26.10 | 26.53 | 2,367,051 | -0.47(-1.74%) |
Apr 09, 2020 | 26.45 | 27.78 | 26.02 | 27.00 | 2,085,700 | +1.36(+5.30%) |
Apr 08, 2020 | 25.68 | 26.61 | 25.50 | 25.64 | 2,017,771 | -0.02(-0.08%) |
Apr 07, 2020 | 27.06 | 28.22 | 25.46 | 25.66 | 896,519 | -0.28(-1.08%) |
Apr 06, 2020 | 26.17 | 26.78 | 25.52 | 25.94 | 1,220,438 | +1.21(+4.89%) |
Apr 03, 2020 | 25.68 | 25.84 | 23.92 | 24.73 | 592,800 | -0.98(-3.81%) |
Apr 02, 2020 | 25.85 | 26.79 | 25.25 | 25.71 | 837,224 | +0.29(+1.14%) |
Apr 01, 2020 | 25.99 | 26.30 | 25.00 | 25.42 | 1,102,749 | -1.58(-5.85%) |
Mar 31, 2020 | 26.68 | 27.34 | 26.10 | 27.00 | 820,093 | +0.23(+0.86%) |
Mar 30, 2020 | 26.89 | 27.27 | 25.00 | 26.77 | 954,927 | -0.07(-0.26%) |
Mar 27, 2020 | 24.89 | 27.53 | 24.53 | 26.84 | 1,497,300 | +0.97(+3.75%) |
Mar 26, 2020 | 24.50 | 26.21 | 23.66 | 25.87 | 1,326,213 | +1.75(+7.26%) |
Mar 25, 2020 | 25.09 | 25.70 | 23.34 | 24.12 | 2,154,851 | -0.86(-3.44%) |
Mar 24, 2020 | 25.52 | 26.11 | 24.53 | 24.98 | 2,055,853 | +0.72(+2.97%) |
Mar 23, 2020 | 24.64 | 25.40 | 23.60 | 24.26 | 2,034,374 | -0.65(-2.61%) |
Mar 20, 2020 | 24.50 | 26.72 | 24.05 | 24.91 | 2,119,300 | +0.96(+4.01%) |
Mar 19, 2020 | 20.12 | 24.77 | 18.17 | 23.95 | 3,758,375 | +3.59(+17.63%) |
Mar 18, 2020 | 25.00 | 25.53 | 17.63 | 20.36 | 2,274,715 | -6.28(-23.57%) |
Mar 17, 2020 | 27.27 | 28.07 | 26.09 | 26.64 | 1,849,387 | +0.15(+0.57%) |
Mar 16, 2020 | 27.45 | 28.77 | 26.30 | 26.49 | 1,879,106 | -3.01(-10.20%) |
Mar 13, 2020 | 31.00 | 31.43 | 26.98 | 29.50 | 2,220,600 | -0.52(-1.73%) |
Mar 12, 2020 | 30.08 | 30.76 | 28.67 | 30.02 | 2,431,047 | -2.07(-6.45%) |
Mar 11, 2020 | 33.30 | 33.37 | 31.91 | 32.09 | 2,079,491 | -1.84(-5.42%) |
Mar 10, 2020 | 34.32 | 35.00 | 33.50 | 33.93 | 2,493,365 | +0.26(+0.77%) |
Mar 09, 2020 | 34.20 | 35.00 | 33.27 | 33.67 | 1,804,166 | -2.47(-6.83%) |
Mar 06, 2020 | 35.37 | 36.28 | 34.81 | 36.14 | 1,716,600 | +0.32(+0.89%) |
Mar 05, 2020 | 35.86 | 36.12 | 35.12 | 35.82 | 1,357,299 | -0.95(-2.58%) |
Mar 04, 2020 | 36.80 | 37.10 | 35.83 | 36.77 | 1,521,062 | +0.42(+1.16%) |
Mar 03, 2020 | 37.93 | 37.99 | 35.56 | 36.35 | 2,007,408 | -1.54(-4.06%) |