Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.59 | 34.91 | 32.80 | 33.28 | 3,154,111 | -1.40(-4.03%) |
May 28, 2020 | 35.38 | 35.52 | 34.30 | 34.68 | 2,527,577 | -0.17(-0.49%) |
May 27, 2020 | 34.81 | 35.34 | 34.06 | 34.85 | 1,735,491 | +1.59(+4.78%) |
May 26, 2020 | 32.93 | 33.75 | 32.73 | 33.26 | 2,411,904 | +1.87(+5.96%) |
May 22, 2020 | 31.61 | 31.62 | 30.79 | 31.39 | 1,917,956 | +0.04(+0.14%) |
May 21, 2020 | 30.47 | 31.53 | 30.20 | 31.35 | 1,407,457 | +0.65(+2.10%) |
May 20, 2020 | 30.70 | 31.19 | 30.54 | 30.70 | 1,055,747 | +0.70(+2.32%) |
May 19, 2020 | 30.86 | 31.01 | 29.98 | 30.00 | 1,328,604 | -1.25(-4.00%) |
May 18, 2020 | 30.28 | 31.60 | 29.98 | 31.25 | 1,973,765 | +2.48(+8.63%) |
May 15, 2020 | 28.28 | 29.11 | 27.80 | 28.77 | 1,734,066 | +0.20(+0.68%) |
May 14, 2020 | 26.85 | 28.67 | 26.13 | 28.58 | 2,189,077 | +0.94(+3.41%) |
May 13, 2020 | 28.92 | 29.54 | 27.42 | 27.63 | 1,861,616 | -2.06(-6.93%) |
May 12, 2020 | 31.46 | 31.73 | 29.68 | 29.69 | 1,606,172 | -1.43(-4.59%) |
May 11, 2020 | 31.64 | 31.90 | 31.04 | 31.12 | 1,652,831 | -1.36(-4.19%) |
May 08, 2020 | 31.65 | 32.56 | 31.09 | 32.48 | 2,153,376 | +1.63(+5.29%) |
May 07, 2020 | 29.06 | 31.16 | 29.06 | 30.85 | 2,570,571 | +1.98(+6.86%) |
May 06, 2020 | 30.04 | 30.12 | 28.65 | 28.86 | 2,450,315 | -0.77(-2.58%) |
May 05, 2020 | 30.23 | 30.46 | 29.47 | 29.63 | 2,294,672 | -0.09(-0.31%) |
May 04, 2020 | 29.19 | 29.88 | 28.81 | 29.72 | 2,065,002 | -0.11(-0.37%) |
May 01, 2020 | 29.99 | 30.21 | 29.44 | 29.83 | 3,029,763 | -1.11(-3.60%) |
Apr 30, 2020 | 30.31 | 31.19 | 29.96 | 30.95 | 4,458,270 | -0.12(-0.38%) |
Apr 29, 2020 | 29.78 | 31.28 | 29.49 | 31.07 | 4,031,693 | +2.50(+8.75%) |
Apr 28, 2020 | 29.14 | 29.86 | 27.89 | 28.57 | 3,727,465 | +1.63(+6.06%) |
Apr 27, 2020 | 25.76 | 27.13 | 25.72 | 26.94 | 2,905,684 | +1.45(+5.70%) |
Apr 24, 2020 | 25.34 | 25.78 | 24.45 | 25.48 | 2,896,346 | +0.43(+1.73%) |
Apr 23, 2020 | 25.64 | 25.64 | 24.65 | 25.05 | 1,943,890 | +0.36(+1.45%) |
Apr 22, 2020 | 24.98 | 25.07 | 24.52 | 24.69 | 1,622,648 | +0.53(+2.18%) |
Apr 21, 2020 | 24.22 | 25.00 | 23.89 | 24.16 | 1,584,039 | -1.16(-4.57%) |
Apr 20, 2020 | 25.16 | 25.93 | 24.69 | 25.32 | 1,680,523 | -0.63(-2.44%) |
Apr 17, 2020 | 25.60 | 26.24 | 25.42 | 25.95 | 2,634,454 | +1.62(+6.65%) |
Apr 16, 2020 | 24.94 | 25.17 | 24.14 | 24.33 | 1,866,567 | -0.85(-3.37%) |
Apr 15, 2020 | 25.53 | 25.78 | 24.84 | 25.18 | 2,047,196 | -1.66(-6.18%) |
Apr 14, 2020 | 27.29 | 27.68 | 26.57 | 26.84 | 2,376,303 | +0.07(+0.25%) |
Apr 13, 2020 | 27.80 | 27.84 | 26.42 | 26.77 | 2,494,771 | -0.93(-3.37%) |
Apr 09, 2020 | 27.07 | 29.32 | 26.65 | 27.71 | 2,866,580 | +1.84(+7.10%) |
Apr 08, 2020 | 24.92 | 26.29 | 24.37 | 25.87 | 3,747,655 | +1.39(+5.66%) |
Apr 07, 2020 | 26.02 | 26.63 | 24.40 | 24.49 | 2,545,422 | +0.47(+1.95%) |
Apr 06, 2020 | 24.11 | 24.33 | 23.43 | 24.02 | 3,007,187 | +1.57(+7.01%) |
Apr 03, 2020 | 22.38 | 23.03 | 21.93 | 22.45 | 2,107,022 | -0.16(-0.71%) |
Apr 02, 2020 | 22.96 | 23.92 | 22.18 | 22.61 | 2,975,892 | -0.68(-2.92%) |
Apr 01, 2020 | 25.29 | 25.29 | 22.97 | 23.29 | 2,736,289 | -3.35(-12.57%) |
Mar 31, 2020 | 27.98 | 28.15 | 26.25 | 26.64 | 2,679,804 | -1.59(-5.63%) |
Mar 30, 2020 | 27.37 | 28.42 | 26.32 | 28.23 | 2,435,704 | +0.52(+1.87%) |
Mar 27, 2020 | 27.20 | 28.94 | 26.78 | 27.71 | 2,394,209 | -1.06(-3.69%) |
Mar 26, 2020 | 28.05 | 29.46 | 27.41 | 28.77 | 2,933,879 | +1.07(+3.87%) |
Mar 25, 2020 | 25.69 | 29.63 | 25.31 | 27.70 | 3,422,249 | +2.53(+10.06%) |
Mar 24, 2020 | 22.09 | 25.27 | 21.96 | 25.17 | 3,173,134 | +4.63(+22.56%) |
Mar 23, 2020 | 21.51 | 21.96 | 19.81 | 20.54 | 2,639,030 | -1.29(-5.92%) |
Mar 20, 2020 | 22.99 | 23.83 | 21.37 | 21.83 | 3,783,086 | -1.03(-4.50%) |
Mar 19, 2020 | 22.55 | 24.66 | 21.68 | 22.86 | 2,792,450 | -0.27(-1.18%) |
Mar 18, 2020 | 22.44 | 23.37 | 21.54 | 23.13 | 3,460,548 | -1.23(-5.06%) |
Mar 17, 2020 | 25.59 | 26.15 | 23.46 | 24.36 | 4,384,794 | -0.55(-2.22%) |
Mar 16, 2020 | 25.08 | 27.79 | 24.79 | 24.91 | 2,891,592 | -5.30(-17.55%) |
Mar 13, 2020 | 28.35 | 30.28 | 26.85 | 30.22 | 4,565,352 | +3.88(+14.75%) |
Mar 12, 2020 | 27.81 | 28.71 | 26.23 | 26.33 | 4,730,663 | -4.20(-13.75%) |
Mar 11, 2020 | 30.69 | 31.42 | 29.77 | 30.53 | 4,182,193 | -1.40(-4.39%) |
Mar 10, 2020 | 31.76 | 32.88 | 29.51 | 31.93 | 4,944,212 | +1.84(+6.10%) |
Mar 09, 2020 | 32.66 | 34.22 | 29.98 | 30.10 | 3,714,626 | -5.84(-16.25%) |
Mar 06, 2020 | 35.32 | 37.25 | 35.03 | 35.94 | 3,577,666 | -1.37(-3.67%) |
Mar 05, 2020 | 37.78 | 38.07 | 36.92 | 37.31 | 2,146,274 | -2.00(-5.08%) |
Mar 04, 2020 | 38.77 | 39.39 | 37.53 | 39.30 | 2,846,271 | +1.27(+3.33%) |
Mar 03, 2020 | 39.92 | 40.48 | 37.87 | 38.04 | 3,076,820 | -1.98(-4.95%) |