Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.97 | 32.83 | 31.49 | 32.65 | 11,629,825 | +0.86(+2.72%) |
May 28, 2020 | 31.58 | 32.80 | 31.58 | 31.78 | 8,490,368 | -0.12(-0.39%) |
May 27, 2020 | 31.43 | 31.95 | 30.17 | 31.91 | 10,765,358 | +0.30(+0.95%) |
May 26, 2020 | 32.76 | 32.82 | 31.52 | 31.61 | 6,125,014 | -0.13(-0.40%) |
May 22, 2020 | 31.41 | 31.81 | 31.16 | 31.73 | 3,988,024 | +0.20(+0.62%) |
May 21, 2020 | 32.27 | 32.44 | 31.40 | 31.54 | 7,265,090 | -0.71(-2.20%) |
May 20, 2020 | 31.72 | 32.34 | 31.72 | 32.25 | 5,459,079 | +1.26(+4.07%) |
May 19, 2020 | 31.23 | 31.82 | 30.98 | 30.99 | 7,289,784 | -0.20(-0.64%) |
May 18, 2020 | 30.85 | 31.44 | 30.64 | 31.19 | 7,732,848 | +1.15(+3.83%) |
May 15, 2020 | 28.84 | 30.06 | 28.74 | 30.04 | 6,812,623 | +0.38(+1.29%) |
May 14, 2020 | 28.67 | 29.67 | 28.11 | 29.65 | 8,396,847 | +0.63(+2.18%) |
May 13, 2020 | 29.91 | 30.41 | 28.30 | 29.02 | 9,303,147 | -0.74(-2.49%) |
May 12, 2020 | 31.20 | 31.38 | 29.75 | 29.76 | 5,402,043 | -1.24(-3.99%) |
May 11, 2020 | 30.13 | 31.33 | 30.06 | 31.00 | 4,865,933 | +0.51(+1.66%) |
May 08, 2020 | 30.15 | 30.53 | 29.89 | 30.49 | 5,616,578 | +0.78(+2.62%) |
May 07, 2020 | 29.68 | 29.93 | 29.34 | 29.71 | 5,281,323 | +0.77(+2.65%) |
May 06, 2020 | 29.05 | 29.48 | 28.72 | 28.95 | 5,690,717 | +0.35(+1.22%) |
May 05, 2020 | 28.52 | 29.24 | 28.39 | 28.60 | 5,922,033 | +0.62(+2.23%) |
May 04, 2020 | 27.03 | 28.02 | 26.91 | 27.98 | 5,607,614 | +0.68(+2.50%) |
May 01, 2020 | 27.80 | 28.37 | 27.06 | 27.29 | 7,990,949 | -1.76(-6.04%) |
Apr 30, 2020 | 29.26 | 29.26 | 28.56 | 29.05 | 7,401,262 | +0.11(+0.38%) |
Apr 29, 2020 | 28.29 | 29.24 | 28.01 | 28.94 | 8,292,795 | +1.85(+6.82%) |
Apr 28, 2020 | 28.61 | 28.61 | 27.02 | 27.09 | 9,294,110 | -1.00(-3.56%) |
Apr 27, 2020 | 28.30 | 28.42 | 27.87 | 28.09 | 6,700,863 | +0.34(+1.22%) |
Apr 24, 2020 | 26.95 | 27.80 | 26.60 | 27.75 | 6,546,432 | +0.88(+3.29%) |
Apr 23, 2020 | 27.18 | 27.84 | 26.74 | 26.87 | 8,249,250 | -0.13(-0.48%) |
Apr 22, 2020 | 26.53 | 27.29 | 26.31 | 27.00 | 7,339,563 | +1.57(+6.18%) |
Apr 21, 2020 | 26.94 | 27.08 | 25.14 | 25.43 | 12,181,523 | -2.04(-7.44%) |
Apr 20, 2020 | 27.63 | 28.32 | 27.46 | 27.47 | 7,447,936 | -0.65(-2.31%) |
Apr 17, 2020 | 28.33 | 28.47 | 27.32 | 28.12 | 8,797,574 | +0.46(+1.65%) |
Apr 16, 2020 | 27.25 | 27.90 | 26.73 | 27.67 | 11,837,626 | +1.01(+3.79%) |
Apr 15, 2020 | 26.43 | 27.13 | 26.07 | 26.65 | 7,083,573 | -0.62(-2.29%) |
Apr 14, 2020 | 26.11 | 27.42 | 25.93 | 27.28 | 11,812,014 | +2.17(+8.64%) |
Apr 13, 2020 | 24.36 | 25.20 | 24.06 | 25.11 | 6,931,684 | +0.56(+2.30%) |
Apr 09, 2020 | 24.90 | 25.15 | 24.12 | 24.54 | 10,207,860 | +0.06(+0.25%) |
Apr 08, 2020 | 23.92 | 24.63 | 23.51 | 24.48 | 9,262,932 | +1.02(+4.35%) |
Apr 07, 2020 | 24.90 | 24.99 | 23.42 | 23.46 | 11,820,588 | -0.09(-0.39%) |
Apr 06, 2020 | 22.17 | 23.79 | 21.91 | 23.55 | 8,313,969 | +2.93(+14.22%) |
Apr 03, 2020 | 21.08 | 21.44 | 20.12 | 20.62 | 6,007,608 | -0.58(-2.72%) |
Apr 02, 2020 | 20.19 | 21.24 | 20.07 | 21.20 | 8,996,166 | +0.81(+3.97%) |
Apr 01, 2020 | 20.96 | 21.62 | 20.05 | 20.39 | 7,903,617 | -1.86(-8.35%) |
Mar 31, 2020 | 22.57 | 23.41 | 21.99 | 22.24 | 10,222,366 | -0.42(-1.84%) |
Mar 30, 2020 | 21.52 | 22.77 | 21.38 | 22.66 | 8,503,214 | +1.61(+7.66%) |
Mar 27, 2020 | 21.54 | 22.37 | 20.98 | 21.05 | 9,017,051 | -1.67(-7.33%) |
Mar 26, 2020 | 20.89 | 22.88 | 20.82 | 22.72 | 11,507,546 | +2.21(+10.76%) |
Mar 25, 2020 | 21.02 | 22.19 | 20.02 | 20.51 | 14,279,990 | -0.37(-1.78%) |
Mar 24, 2020 | 20.00 | 20.90 | 19.67 | 20.88 | 16,038,279 | +2.76(+15.22%) |
Mar 23, 2020 | 18.16 | 18.86 | 16.89 | 18.12 | 16,574,858 | +0.09(+0.51%) |
Mar 20, 2020 | 20.48 | 20.73 | 17.92 | 18.03 | 18,479,884 | -1.57(-7.99%) |
Mar 19, 2020 | 19.14 | 20.85 | 18.27 | 19.60 | 17,944,684 | +0.27(+1.37%) |
Mar 18, 2020 | 18.27 | 19.94 | 17.16 | 19.33 | 15,472,429 | -1.29(-6.26%) |
Mar 17, 2020 | 19.19 | 21.12 | 18.00 | 20.62 | 15,995,644 | +2.45(+13.49%) |
Mar 16, 2020 | 19.00 | 21.66 | 17.88 | 18.17 | 11,990,543 | -5.83(-24.28%) |
Mar 13, 2020 | 22.39 | 24.11 | 20.38 | 24.00 | 16,291,731 | +3.84(+19.05%) |
Mar 12, 2020 | 21.42 | 23.58 | 20.10 | 20.16 | 18,290,478 | -4.58(-18.51%) |
Mar 11, 2020 | 25.83 | 26.19 | 24.06 | 24.74 | 14,795,660 | -2.36(-8.72%) |
Mar 10, 2020 | 26.33 | 27.14 | 24.46 | 27.10 | 13,984,779 | +2.62(+10.72%) |
Mar 09, 2020 | 24.46 | 26.49 | 24.33 | 24.48 | 9,053,130 | -3.91(-13.77%) |
Mar 06, 2020 | 27.42 | 28.68 | 26.96 | 28.38 | 12,632,324 | -0.99(-3.37%) |
Mar 05, 2020 | 29.67 | 30.73 | 28.94 | 29.38 | 12,000,173 | -1.88(-6.02%) |
Mar 04, 2020 | 29.98 | 31.30 | 29.39 | 31.26 | 9,953,301 | +2.37(+8.21%) |
Mar 03, 2020 | 31.06 | 31.76 | 28.35 | 28.89 | 18,551,912 | -1.97(-6.38%) |