Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.10 | 32.70 | 31.56 | 32.33 | 1,641,644 | +0.02(+0.07%) |
May 28, 2020 | 33.04 | 33.12 | 32.12 | 32.31 | 1,329,022 | -0.53(-1.61%) |
May 27, 2020 | 32.20 | 32.86 | 31.73 | 32.84 | 1,765,236 | +1.56(+5.00%) |
May 26, 2020 | 31.27 | 31.86 | 31.10 | 31.27 | 982,625 | +1.00(+3.29%) |
May 22, 2020 | 30.31 | 30.38 | 29.53 | 30.28 | 717,037 | +0.15(+0.51%) |
May 21, 2020 | 30.05 | 30.67 | 29.92 | 30.12 | 981,914 | +0.46(+1.55%) |
May 20, 2020 | 29.12 | 29.89 | 29.03 | 29.66 | 1,668,354 | +1.05(+3.69%) |
May 19, 2020 | 29.68 | 29.86 | 28.61 | 28.61 | 4,384,954 | -1.14(-3.85%) |
May 18, 2020 | 28.94 | 30.14 | 28.85 | 29.75 | 941,513 | +2.29(+8.33%) |
May 15, 2020 | 27.22 | 27.69 | 27.00 | 27.46 | 768,796 | -0.07(-0.27%) |
May 14, 2020 | 26.36 | 27.55 | 26.04 | 27.54 | 1,093,690 | +0.56(+2.08%) |
May 13, 2020 | 27.93 | 27.97 | 26.66 | 26.98 | 883,307 | -1.10(-3.92%) |
May 12, 2020 | 29.42 | 29.51 | 28.05 | 28.08 | 869,944 | -1.02(-3.50%) |
May 11, 2020 | 29.20 | 29.51 | 28.94 | 29.09 | 1,093,962 | -0.59(-1.99%) |
May 08, 2020 | 29.27 | 29.80 | 28.97 | 29.68 | 1,617,279 | +1.08(+3.76%) |
May 07, 2020 | 27.67 | 29.12 | 27.67 | 28.61 | 2,330,723 | +1.35(+4.94%) |
May 06, 2020 | 27.75 | 27.83 | 27.07 | 27.26 | 1,074,822 | +0.15(+0.55%) |
May 05, 2020 | 27.81 | 28.12 | 27.08 | 27.11 | 1,218,155 | -0.20(-0.74%) |
May 04, 2020 | 27.22 | 27.83 | 26.94 | 27.31 | 921,599 | -0.38(-1.38%) |
May 01, 2020 | 28.27 | 28.27 | 27.16 | 27.70 | 1,011,334 | -1.50(-5.12%) |
Apr 30, 2020 | 29.68 | 29.95 | 29.06 | 29.19 | 2,036,226 | -0.98(-3.25%) |
Apr 29, 2020 | 28.85 | 30.65 | 28.84 | 30.17 | 1,609,899 | +2.21(+7.92%) |
Apr 28, 2020 | 27.64 | 28.51 | 27.46 | 27.96 | 2,573,346 | +1.05(+3.92%) |
Apr 27, 2020 | 26.80 | 27.02 | 26.42 | 26.90 | 1,936,482 | +0.58(+2.22%) |
Apr 24, 2020 | 26.27 | 26.42 | 25.89 | 26.32 | 1,417,125 | +0.54(+2.09%) |
Apr 23, 2020 | 26.40 | 26.80 | 25.70 | 25.78 | 1,462,248 | -0.37(-1.40%) |
Apr 22, 2020 | 26.61 | 26.78 | 25.89 | 26.15 | 798,150 | +0.24(+0.92%) |
Apr 21, 2020 | 25.77 | 26.54 | 25.70 | 25.91 | 955,872 | -0.70(-2.64%) |
Apr 20, 2020 | 26.37 | 27.21 | 26.06 | 26.61 | 1,565,540 | -0.50(-1.85%) |
Apr 17, 2020 | 26.90 | 27.49 | 26.53 | 27.11 | 1,477,692 | +1.49(+5.81%) |
Apr 16, 2020 | 26.07 | 26.29 | 25.27 | 25.62 | 1,225,571 | -0.39(-1.50%) |
Apr 15, 2020 | 24.91 | 26.28 | 24.91 | 26.01 | 1,538,045 | -1.05(-3.90%) |
Apr 14, 2020 | 27.87 | 28.71 | 26.58 | 27.07 | 2,335,581 | -0.11(-0.41%) |
Apr 13, 2020 | 27.53 | 27.82 | 26.27 | 27.18 | 1,521,710 | -0.27(-0.98%) |
Apr 09, 2020 | 27.05 | 27.60 | 26.72 | 27.45 | 2,240,071 | +1.29(+4.92%) |
Apr 08, 2020 | 25.44 | 26.33 | 25.13 | 26.16 | 1,967,536 | +1.18(+4.73%) |
Apr 07, 2020 | 25.92 | 26.51 | 24.79 | 24.98 | 1,766,486 | +0.73(+2.99%) |
Apr 06, 2020 | 23.09 | 24.37 | 22.68 | 24.26 | 1,958,916 | +2.33(+10.61%) |
Apr 03, 2020 | 22.29 | 22.99 | 21.56 | 21.93 | 1,640,811 | -0.21(-0.95%) |
Apr 02, 2020 | 22.40 | 23.22 | 21.82 | 22.14 | 1,780,055 | -0.31(-1.40%) |
Apr 01, 2020 | 22.66 | 23.36 | 22.24 | 22.45 | 1,701,979 | -1.42(-5.95%) |
Mar 31, 2020 | 23.65 | 25.04 | 23.57 | 23.87 | 2,052,138 | +0.05(+0.22%) |
Mar 30, 2020 | 23.67 | 24.19 | 22.91 | 23.82 | 1,844,296 | -0.12(-0.50%) |
Mar 27, 2020 | 23.10 | 24.52 | 22.09 | 23.94 | 3,116,899 | -0.06(-0.25%) |
Mar 26, 2020 | 22.94 | 24.52 | 22.94 | 24.00 | 2,484,256 | +1.14(+5.01%) |
Mar 25, 2020 | 22.23 | 24.23 | 21.29 | 22.86 | 2,880,954 | +1.06(+4.87%) |
Mar 24, 2020 | 19.44 | 22.05 | 19.27 | 21.79 | 2,645,372 | +3.68(+20.31%) |
Mar 23, 2020 | 19.12 | 19.33 | 18.02 | 18.11 | 2,763,899 | -1.23(-6.34%) |
Mar 20, 2020 | 20.73 | 22.09 | 19.25 | 19.34 | 2,895,219 | -1.00(-4.93%) |
Mar 19, 2020 | 18.76 | 21.32 | 17.94 | 20.34 | 3,590,656 | +1.34(+7.04%) |
Mar 18, 2020 | 22.16 | 22.34 | 17.02 | 19.00 | 2,572,615 | -4.74(-19.97%) |
Mar 17, 2020 | 24.36 | 25.42 | 23.04 | 23.75 | 3,385,249 | -0.43(-1.76%) |
Mar 16, 2020 | 25.95 | 26.69 | 24.01 | 24.17 | 3,104,116 | -4.15(-14.66%) |
Mar 13, 2020 | 27.61 | 28.37 | 26.32 | 28.32 | 5,483,454 | +1.68(+6.32%) |
Mar 12, 2020 | 28.94 | 29.15 | 26.59 | 26.64 | 2,218,698 | -3.75(-12.33%) |
Mar 11, 2020 | 30.40 | 30.80 | 29.96 | 30.39 | 2,160,543 | -0.68(-2.19%) |
Mar 10, 2020 | 30.90 | 31.20 | 29.84 | 31.07 | 2,094,768 | +1.14(+3.82%) |
Mar 09, 2020 | 31.64 | 32.53 | 29.77 | 29.92 | 2,497,682 | -3.64(-10.85%) |
Mar 06, 2020 | 33.42 | 34.45 | 33.16 | 33.57 | 2,119,069 | -0.76(-2.20%) |
Mar 05, 2020 | 34.76 | 35.06 | 34.18 | 34.32 | 1,970,595 | -0.82(-2.33%) |
Mar 04, 2020 | 34.94 | 35.18 | 34.36 | 35.14 | 1,364,560 | +0.80(+2.33%) |
Mar 03, 2020 | 34.82 | 35.01 | 33.97 | 34.34 | 2,195,766 | -0.32(-0.93%) |