Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.07 | 34.20 | 33.02 | 34.07 | 1,274,707 | +0.46(+1.37%) |
May 28, 2020 | 34.48 | 35.15 | 33.53 | 33.61 | 1,138,780 | -0.81(-2.34%) |
May 27, 2020 | 34.80 | 35.27 | 33.16 | 34.41 | 3,616,992 | +1.58(+4.82%) |
May 26, 2020 | 33.83 | 34.25 | 32.73 | 32.83 | 1,103,064 | +0.47(+1.46%) |
May 22, 2020 | 31.67 | 32.48 | 31.31 | 32.36 | 1,016,796 | +0.67(+2.11%) |
May 21, 2020 | 32.32 | 32.72 | 31.65 | 31.69 | 971,505 | -0.93(-2.86%) |
May 20, 2020 | 32.67 | 33.57 | 32.32 | 32.63 | 1,177,341 | +0.33(+1.04%) |
May 19, 2020 | 32.52 | 33.38 | 32.21 | 32.29 | 1,687,139 | -0.05(-0.15%) |
May 18, 2020 | 31.01 | 32.81 | 30.22 | 32.34 | 1,842,719 | +2.65(+8.94%) |
May 15, 2020 | 29.34 | 30.23 | 28.67 | 29.69 | 1,159,888 | +0.04(+0.13%) |
May 14, 2020 | 27.78 | 29.79 | 27.41 | 29.65 | 1,411,755 | +1.49(+5.31%) |
May 13, 2020 | 28.70 | 29.18 | 27.33 | 28.15 | 2,543,185 | -0.73(-2.52%) |
May 12, 2020 | 29.60 | 30.33 | 28.83 | 28.88 | 2,043,177 | -0.52(-1.77%) |
May 11, 2020 | 29.69 | 30.13 | 28.89 | 29.40 | 1,080,376 | -0.80(-2.64%) |
May 08, 2020 | 30.97 | 31.30 | 29.93 | 30.20 | 1,009,779 | +0.35(+1.19%) |
May 07, 2020 | 30.96 | 32.34 | 29.70 | 29.84 | 1,775,794 | -0.90(-2.94%) |
May 06, 2020 | 30.54 | 31.43 | 30.01 | 30.75 | 1,432,765 | -0.13(-0.41%) |
May 05, 2020 | 31.58 | 32.14 | 30.66 | 30.88 | 1,246,441 | -0.42(-1.35%) |
May 04, 2020 | 30.08 | 31.33 | 29.73 | 31.30 | 2,427,693 | +0.61(+1.99%) |
May 01, 2020 | 30.87 | 31.44 | 30.22 | 30.69 | 2,367,576 | -0.96(-3.04%) |
Apr 30, 2020 | 30.74 | 31.70 | 29.76 | 31.65 | 3,400,307 | +0.09(+0.28%) |
Apr 29, 2020 | 30.79 | 32.08 | 30.46 | 31.56 | 2,967,257 | +2.04(+6.89%) |
Apr 28, 2020 | 29.78 | 31.00 | 28.72 | 29.53 | 1,769,011 | +0.45(+1.56%) |
Apr 27, 2020 | 27.34 | 29.35 | 27.25 | 29.08 | 2,621,618 | +2.09(+7.76%) |
Apr 24, 2020 | 27.10 | 27.47 | 26.28 | 26.98 | 2,679,998 | -0.06(-0.22%) |
Apr 23, 2020 | 25.73 | 29.48 | 25.38 | 27.04 | 6,515,429 | +1.67(+6.59%) |
Apr 22, 2020 | 25.62 | 26.10 | 24.81 | 25.37 | 2,382,592 | +0.20(+0.78%) |
Apr 21, 2020 | 24.75 | 25.65 | 24.49 | 25.17 | 1,897,934 | -0.29(-1.16%) |
Apr 20, 2020 | 24.26 | 25.67 | 23.92 | 25.47 | 1,555,042 | +0.61(+2.45%) |
Apr 17, 2020 | 22.73 | 25.01 | 22.68 | 24.86 | 3,662,115 | +2.96(+13.52%) |
Apr 16, 2020 | 23.09 | 23.13 | 21.73 | 21.90 | 2,100,170 | -1.26(-5.44%) |
Apr 15, 2020 | 23.22 | 23.95 | 23.08 | 23.16 | 1,361,976 | -1.12(-4.60%) |
Apr 14, 2020 | 24.16 | 24.79 | 23.96 | 24.27 | 2,112,356 | +0.48(+2.00%) |
Apr 13, 2020 | 24.14 | 24.81 | 22.78 | 23.80 | 3,033,775 | -0.71(-2.89%) |
Apr 09, 2020 | 23.98 | 24.79 | 23.40 | 24.50 | 4,393,135 | +1.43(+6.18%) |
Apr 08, 2020 | 21.70 | 23.40 | 21.36 | 23.08 | 4,700,309 | +1.44(+6.63%) |
Apr 07, 2020 | 23.88 | 23.88 | 21.35 | 21.64 | 3,870,736 | -0.80(-3.55%) |
Apr 06, 2020 | 22.67 | 23.75 | 22.25 | 22.44 | 2,331,554 | +0.93(+4.34%) |
Apr 03, 2020 | 23.73 | 24.22 | 20.59 | 21.50 | 3,249,010 | -2.63(-10.88%) |
Apr 02, 2020 | 23.56 | 24.79 | 22.98 | 24.13 | 1,561,147 | +0.18(+0.74%) |
Apr 01, 2020 | 25.49 | 26.35 | 23.21 | 23.95 | 2,037,163 | -2.82(-10.54%) |
Mar 31, 2020 | 26.14 | 27.32 | 25.48 | 26.77 | 2,167,641 | +0.64(+2.45%) |
Mar 30, 2020 | 26.66 | 27.52 | 25.37 | 26.14 | 1,671,335 | -0.74(-2.74%) |
Mar 27, 2020 | 25.33 | 27.32 | 24.89 | 26.87 | 1,625,166 | +0.31(+1.18%) |
Mar 26, 2020 | 25.78 | 27.33 | 25.21 | 26.56 | 1,962,843 | +1.73(+6.97%) |
Mar 25, 2020 | 23.96 | 26.47 | 23.18 | 24.83 | 3,118,651 | +1.35(+5.74%) |
Mar 24, 2020 | 22.67 | 24.02 | 22.61 | 23.48 | 2,229,696 | +2.39(+11.33%) |
Mar 23, 2020 | 22.75 | 22.75 | 19.75 | 21.09 | 2,590,992 | -1.52(-6.74%) |
Mar 20, 2020 | 24.24 | 25.39 | 22.20 | 22.62 | 3,078,255 | -0.99(-4.21%) |
Mar 19, 2020 | 20.46 | 24.20 | 19.66 | 23.61 | 2,073,142 | +3.25(+15.99%) |
Mar 18, 2020 | 20.65 | 22.15 | 19.19 | 20.35 | 4,406,580 | -1.43(-6.55%) |
Mar 17, 2020 | 20.62 | 22.37 | 18.00 | 21.78 | 4,245,963 | +1.61(+8.00%) |
Mar 16, 2020 | 24.25 | 25.38 | 19.30 | 20.17 | 2,317,082 | -6.86(-25.39%) |
Mar 13, 2020 | 26.82 | 27.14 | 24.41 | 27.03 | 2,317,743 | +1.92(+7.64%) |
Mar 12, 2020 | 25.57 | 27.69 | 23.11 | 25.11 | 6,062,957 | -3.02(-10.73%) |
Mar 11, 2020 | 30.44 | 30.61 | 27.59 | 28.13 | 4,082,150 | -3.17(-10.12%) |
Mar 10, 2020 | 30.28 | 31.66 | 28.30 | 31.30 | 6,236,398 | +1.84(+6.24%) |
Mar 09, 2020 | 32.49 | 33.37 | 29.38 | 29.46 | 2,623,111 | -5.02(-14.57%) |
Mar 06, 2020 | 34.10 | 35.15 | 33.47 | 34.48 | 2,198,855 | -0.31(-0.90%) |
Mar 05, 2020 | 36.73 | 37.05 | 34.64 | 34.80 | 1,814,764 | -2.65(-7.09%) |
Mar 04, 2020 | 37.79 | 37.79 | 36.38 | 37.45 | 1,147,357 | +0.38(+1.03%) |
Mar 03, 2020 | 37.18 | 38.62 | 36.40 | 37.07 | 1,948,311 | -0.10(-0.26%) |