Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.78 | 36.33 | 35.25 | 36.00 | 2,264,500 | +0.37(+1.04%) |
May 28, 2020 | 36.38 | 37.89 | 35.50 | 35.63 | 4,144,890 | -0.40(-1.11%) |
May 27, 2020 | 36.30 | 37.25 | 35.44 | 36.03 | 3,775,216 | +0.00(+0.00%) |
May 26, 2020 | 37.33 | 37.50 | 35.72 | 36.03 | 4,258,525 | -1.06(-2.86%) |
May 22, 2020 | 35.54 | 38.35 | 35.45 | 37.09 | 15,193,500 | +1.84(+5.22%) |
May 21, 2020 | 31.00 | 35.45 | 30.39 | 35.25 | 25,016,940 | +6.28(+21.68%) |
May 20, 2020 | 29.04 | 29.40 | 28.84 | 28.97 | 5,022,532 | +0.53(+1.86%) |
May 19, 2020 | 29.25 | 29.53 | 28.42 | 28.44 | 1,898,639 | -0.49(-1.69%) |
May 18, 2020 | 28.78 | 29.20 | 28.47 | 28.93 | 3,214,662 | +0.50(+1.76%) |
May 15, 2020 | 28.50 | 28.88 | 28.02 | 28.43 | 3,109,900 | -0.12(-0.42%) |
May 14, 2020 | 28.55 | 29.21 | 28.35 | 28.55 | 2,472,283 | +0.03(+0.11%) |
May 13, 2020 | 28.82 | 29.35 | 28.06 | 28.52 | 2,212,772 | -0.05(-0.18%) |
May 12, 2020 | 28.28 | 29.22 | 28.05 | 28.57 | 2,466,623 | +0.32(+1.13%) |
May 11, 2020 | 27.95 | 28.65 | 27.57 | 28.25 | 2,405,143 | +0.93(+3.40%) |
May 08, 2020 | 27.27 | 27.71 | 27.08 | 27.32 | 1,906,500 | +0.30(+1.11%) |
May 07, 2020 | 27.37 | 27.66 | 26.75 | 27.02 | 1,503,098 | +0.05(+0.19%) |
May 06, 2020 | 26.70 | 27.20 | 26.32 | 26.97 | 2,186,558 | +0.40(+1.51%) |
May 05, 2020 | 26.67 | 27.07 | 26.32 | 26.57 | 1,975,687 | -0.18(-0.67%) |
May 04, 2020 | 26.06 | 27.10 | 25.86 | 26.75 | 1,491,328 | +0.59(+2.26%) |
May 01, 2020 | 25.92 | 26.52 | 25.50 | 26.16 | 2,342,900 | -0.15(-0.57%) |
Apr 30, 2020 | 26.25 | 26.58 | 25.66 | 26.31 | 2,838,583 | +0.29(+1.11%) |
Apr 29, 2020 | 26.57 | 26.91 | 25.80 | 26.02 | 3,019,962 | -0.44(-1.66%) |
Apr 28, 2020 | 27.71 | 28.22 | 26.36 | 26.46 | 1,511,703 | -1.07(-3.89%) |
Apr 27, 2020 | 27.29 | 27.83 | 26.90 | 27.53 | 1,703,914 | +0.67(+2.49%) |
Apr 24, 2020 | 26.67 | 27.02 | 26.22 | 26.86 | 1,433,400 | +0.40(+1.51%) |
Apr 23, 2020 | 25.78 | 26.93 | 25.67 | 26.46 | 1,598,479 | +0.54(+2.08%) |
Apr 22, 2020 | 26.14 | 26.47 | 25.60 | 25.92 | 1,315,312 | +0.07(+0.27%) |
Apr 21, 2020 | 26.23 | 26.65 | 25.77 | 25.85 | 1,338,480 | -0.49(-1.86%) |
Apr 20, 2020 | 27.15 | 27.39 | 26.29 | 26.34 | 1,568,520 | -0.66(-2.44%) |
Apr 17, 2020 | 26.51 | 27.16 | 26.16 | 27.00 | 2,071,100 | +0.61(+2.31%) |
Apr 16, 2020 | 25.11 | 26.47 | 24.82 | 26.39 | 1,951,192 | +1.12(+4.43%) |
Apr 15, 2020 | 25.73 | 26.28 | 25.18 | 25.27 | 1,450,260 | -0.81(-3.11%) |
Apr 14, 2020 | 25.63 | 26.13 | 25.29 | 26.08 | 1,565,898 | +0.99(+3.95%) |
Apr 13, 2020 | 25.25 | 25.48 | 24.80 | 25.09 | 2,132,287 | -0.03(-0.12%) |
Apr 09, 2020 | 25.49 | 25.88 | 25.03 | 25.12 | 3,224,600 | -0.85(-3.27%) |
Apr 08, 2020 | 27.10 | 27.37 | 25.80 | 25.97 | 2,166,617 | -0.93(-3.46%) |
Apr 07, 2020 | 26.70 | 27.43 | 26.00 | 26.90 | 2,488,867 | +0.21(+0.79%) |
Apr 06, 2020 | 26.40 | 27.24 | 25.99 | 26.69 | 2,364,415 | +0.69(+2.65%) |
Apr 03, 2020 | 25.86 | 26.68 | 25.63 | 26.00 | 2,017,500 | -0.38(-1.44%) |
Apr 02, 2020 | 24.84 | 26.45 | 24.72 | 26.38 | 1,967,455 | +1.31(+5.23%) |
Apr 01, 2020 | 25.00 | 26.16 | 24.50 | 25.07 | 2,650,875 | -0.40(-1.57%) |
Mar 31, 2020 | 25.43 | 26.11 | 25.00 | 25.47 | 1,661,948 | -0.13(-0.51%) |
Mar 30, 2020 | 25.29 | 25.80 | 24.73 | 25.60 | 2,046,734 | +0.96(+3.90%) |
Mar 27, 2020 | 24.40 | 25.64 | 23.90 | 24.64 | 2,200,900 | -0.01(-0.04%) |
Mar 26, 2020 | 23.47 | 24.78 | 22.79 | 24.65 | 2,459,184 | +1.44(+6.20%) |
Mar 25, 2020 | 22.70 | 23.90 | 21.54 | 23.21 | 3,974,348 | +0.29(+1.27%) |
Mar 24, 2020 | 24.60 | 25.02 | 22.21 | 22.92 | 4,187,763 | -1.08(-4.50%) |
Mar 23, 2020 | 24.22 | 24.84 | 23.51 | 24.00 | 2,249,339 | -0.69(-2.79%) |
Mar 20, 2020 | 26.21 | 26.49 | 23.68 | 24.69 | 5,063,500 | -1.51(-5.76%) |
Mar 19, 2020 | 30.60 | 31.19 | 24.76 | 26.20 | 6,182,147 | -3.93(-13.04%) |
Mar 18, 2020 | 26.42 | 30.21 | 26.03 | 30.13 | 5,159,911 | +3.14(+11.63%) |
Mar 17, 2020 | 24.22 | 27.10 | 23.59 | 26.99 | 4,006,665 | +3.69(+15.84%) |
Mar 16, 2020 | 21.80 | 24.63 | 21.50 | 23.30 | 4,235,918 | -0.48(-2.02%) |
Mar 13, 2020 | 23.12 | 23.92 | 21.75 | 23.78 | 3,814,900 | +1.33(+5.92%) |
Mar 12, 2020 | 20.49 | 22.90 | 20.30 | 22.45 | 3,767,364 | +0.63(+2.89%) |
Mar 11, 2020 | 23.14 | 23.19 | 21.58 | 21.82 | 1,951,150 | -1.86(-7.85%) |
Mar 10, 2020 | 23.77 | 23.97 | 21.74 | 23.68 | 3,728,893 | +0.50(+2.16%) |
Mar 09, 2020 | 22.77 | 23.92 | 22.60 | 23.18 | 4,301,820 | -0.73(-3.05%) |
Mar 06, 2020 | 23.50 | 24.75 | 23.20 | 23.91 | 6,178,100 | +0.92(+4.00%) |
Mar 05, 2020 | 21.00 | 23.05 | 20.61 | 22.99 | 3,466,097 | +1.33(+6.14%) |
Mar 04, 2020 | 21.17 | 21.75 | 20.82 | 21.66 | 3,613,041 | +0.83(+3.98%) |
Mar 03, 2020 | 21.26 | 21.74 | 20.61 | 20.83 | 3,891,296 | -0.23(-1.09%) |