Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.03 | 33.34 | 31.54 | 32.31 | 1,131,651 | -0.78(-2.37%) |
May 28, 2020 | 34.44 | 34.46 | 32.39 | 33.10 | 877,486 | -0.87(-2.56%) |
May 27, 2020 | 33.22 | 34.83 | 32.14 | 33.97 | 1,158,585 | +2.22(+7.00%) |
May 26, 2020 | 32.78 | 33.30 | 31.44 | 31.74 | 668,627 | +1.47(+4.87%) |
May 22, 2020 | 30.45 | 30.65 | 28.96 | 30.27 | 482,469 | +0.06(+0.19%) |
May 21, 2020 | 29.54 | 31.42 | 29.49 | 30.21 | 608,961 | +0.09(+0.28%) |
May 20, 2020 | 29.60 | 30.22 | 29.32 | 30.13 | 752,098 | +1.42(+4.94%) |
May 19, 2020 | 28.60 | 30.11 | 27.19 | 28.71 | 801,042 | -0.42(-1.43%) |
May 18, 2020 | 25.49 | 29.86 | 25.49 | 29.13 | 1,597,685 | +5.53(+23.44%) |
May 15, 2020 | 23.43 | 24.11 | 22.61 | 23.60 | 1,042,371 | -0.05(-0.20%) |
May 14, 2020 | 21.08 | 24.03 | 20.81 | 23.64 | 874,115 | +1.55(+7.02%) |
May 13, 2020 | 24.59 | 25.19 | 22.00 | 22.09 | 1,489,368 | -3.20(-12.67%) |
May 12, 2020 | 27.42 | 27.81 | 25.27 | 25.30 | 1,010,258 | -1.50(-5.61%) |
May 11, 2020 | 28.50 | 28.93 | 26.54 | 26.80 | 985,786 | -2.89(-9.74%) |
May 08, 2020 | 29.13 | 30.05 | 28.23 | 29.69 | 918,290 | +1.54(+5.47%) |
May 07, 2020 | 27.89 | 29.70 | 26.85 | 28.15 | 1,238,442 | +0.61(+2.23%) |
May 06, 2020 | 28.54 | 29.11 | 27.19 | 27.54 | 621,947 | -1.02(-3.57%) |
May 05, 2020 | 31.37 | 31.91 | 28.37 | 28.56 | 965,846 | -1.69(-5.59%) |
May 04, 2020 | 29.69 | 31.31 | 29.07 | 30.25 | 756,551 | -0.78(-2.53%) |
May 01, 2020 | 32.04 | 32.40 | 30.17 | 31.04 | 1,021,215 | -2.37(-7.10%) |
Apr 30, 2020 | 35.63 | 35.63 | 32.19 | 33.41 | 977,859 | -2.31(-6.46%) |
Apr 29, 2020 | 32.21 | 36.39 | 32.21 | 35.72 | 1,538,285 | +4.94(+16.07%) |
Apr 28, 2020 | 30.72 | 32.26 | 30.16 | 30.77 | 1,621,697 | +1.84(+6.37%) |
Apr 27, 2020 | 26.19 | 29.25 | 26.19 | 28.93 | 1,172,332 | +2.99(+11.52%) |
Apr 24, 2020 | 26.49 | 27.50 | 25.82 | 25.94 | 1,085,107 | -0.39(-1.47%) |
Apr 23, 2020 | 26.60 | 27.94 | 26.10 | 26.33 | 753,749 | -0.10(-0.39%) |
Apr 22, 2020 | 27.31 | 27.64 | 26.36 | 26.43 | 823,782 | -0.04(-0.14%) |
Apr 21, 2020 | 25.65 | 27.07 | 25.05 | 26.47 | 1,117,407 | +0.02(+0.07%) |
Apr 20, 2020 | 25.66 | 27.57 | 24.61 | 26.45 | 1,963,376 | +0.03(+0.11%) |
Apr 17, 2020 | 27.89 | 28.36 | 25.99 | 26.42 | 2,736,887 | +0.14(+0.54%) |
Apr 16, 2020 | 26.96 | 27.22 | 24.87 | 26.28 | 2,125,977 | -0.97(-3.57%) |
Apr 15, 2020 | 28.36 | 28.42 | 26.80 | 27.25 | 1,348,496 | -1.81(-6.24%) |
Apr 14, 2020 | 31.21 | 32.74 | 28.91 | 29.07 | 1,133,744 | -1.18(-3.91%) |
Apr 13, 2020 | 31.57 | 31.81 | 28.65 | 30.25 | 1,212,219 | -1.19(-3.79%) |
Apr 09, 2020 | 34.25 | 35.97 | 30.64 | 31.44 | 2,268,380 | -1.34(-4.09%) |
Apr 08, 2020 | 32.38 | 33.45 | 30.97 | 32.78 | 1,418,055 | +1.16(+3.68%) |
Apr 07, 2020 | 34.55 | 37.10 | 30.56 | 31.62 | 970,361 | -0.73(-2.25%) |
Apr 06, 2020 | 30.96 | 32.85 | 29.32 | 32.35 | 1,728,550 | +3.42(+11.83%) |
Apr 03, 2020 | 29.98 | 30.25 | 27.77 | 28.93 | 994,452 | -1.27(-4.20%) |
Apr 02, 2020 | 31.39 | 32.51 | 29.18 | 30.19 | 971,625 | -1.89(-5.89%) |
Apr 01, 2020 | 31.52 | 32.45 | 30.55 | 32.09 | 1,080,580 | -1.81(-5.33%) |
Mar 31, 2020 | 33.56 | 35.15 | 32.31 | 33.89 | 1,093,562 | -0.03(-0.08%) |
Mar 30, 2020 | 31.61 | 34.44 | 28.43 | 33.92 | 1,476,233 | +1.79(+5.56%) |
Mar 27, 2020 | 30.10 | 33.13 | 27.59 | 32.13 | 1,243,311 | -0.11(-0.34%) |
Mar 26, 2020 | 29.89 | 34.05 | 29.70 | 32.24 | 1,622,588 | +2.68(+9.05%) |
Mar 25, 2020 | 30.81 | 32.18 | 26.80 | 29.57 | 1,774,993 | -0.51(-1.68%) |
Mar 24, 2020 | 24.51 | 30.42 | 23.84 | 30.07 | 2,062,935 | +7.49(+33.20%) |
Mar 23, 2020 | 18.58 | 22.83 | 18.48 | 22.58 | 1,879,141 | +2.81(+14.24%) |
Mar 20, 2020 | 17.53 | 21.82 | 17.53 | 19.76 | 3,283,891 | +2.58(+14.98%) |
Mar 19, 2020 | 12.92 | 20.72 | 12.19 | 17.19 | 3,062,264 | +4.24(+32.74%) |
Mar 18, 2020 | 16.66 | 16.99 | 12.19 | 12.95 | 2,565,964 | -5.73(-30.67%) |
Mar 17, 2020 | 22.72 | 22.72 | 16.79 | 18.68 | 2,374,512 | -3.48(-15.69%) |
Mar 16, 2020 | 30.12 | 30.27 | 22.13 | 22.15 | 1,360,353 | -12.56(-36.19%) |
Mar 13, 2020 | 33.05 | 34.72 | 29.73 | 34.72 | 1,775,693 | +4.24(+13.91%) |
Mar 12, 2020 | 35.04 | 35.04 | 29.86 | 30.48 | 1,685,311 | -8.78(-22.37%) |
Mar 11, 2020 | 43.79 | 43.79 | 38.64 | 39.26 | 1,111,780 | -6.12(-13.48%) |
Mar 10, 2020 | 47.49 | 48.12 | 44.72 | 45.38 | 1,301,890 | +0.42(+0.94%) |
Mar 09, 2020 | 47.01 | 48.74 | 44.22 | 44.95 | 1,186,129 | -8.07(-15.21%) |
Mar 06, 2020 | 52.69 | 55.09 | 51.56 | 53.02 | 1,092,709 | -1.99(-3.61%) |
Mar 05, 2020 | 59.22 | 59.22 | 53.81 | 55.00 | 1,102,572 | -5.50(-9.09%) |
Mar 04, 2020 | 62.12 | 63.11 | 59.49 | 60.50 | 807,643 | -0.38(-0.62%) |
Mar 03, 2020 | 65.08 | 66.59 | 60.46 | 60.88 | 707,710 | -4.27(-6.55%) |