Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.80 | 33.07 | 31.71 | 32.00 | 8,949,368 | -1.36(-4.08%) |
May 28, 2020 | 34.14 | 34.28 | 32.16 | 33.36 | 3,322,849 | +0.16(+0.47%) |
May 27, 2020 | 32.65 | 34.04 | 31.84 | 33.21 | 3,442,088 | +2.08(+6.67%) |
May 26, 2020 | 29.92 | 31.31 | 29.57 | 31.13 | 3,403,094 | +3.34(+12.00%) |
May 22, 2020 | 28.38 | 28.50 | 27.03 | 27.79 | 2,737,053 | -0.45(-1.58%) |
May 21, 2020 | 28.80 | 29.27 | 28.07 | 28.24 | 3,247,805 | -0.48(-1.68%) |
May 20, 2020 | 29.96 | 30.00 | 28.52 | 28.72 | 2,352,821 | -0.44(-1.50%) |
May 19, 2020 | 30.57 | 31.02 | 29.01 | 29.16 | 2,617,921 | -1.77(-5.73%) |
May 18, 2020 | 30.77 | 33.29 | 30.77 | 30.93 | 3,544,026 | +2.28(+7.95%) |
May 15, 2020 | 29.32 | 29.49 | 27.77 | 28.66 | 5,133,962 | -1.07(-3.61%) |
May 14, 2020 | 28.06 | 30.19 | 26.53 | 29.73 | 4,351,506 | +0.90(+3.12%) |
May 13, 2020 | 31.26 | 31.26 | 28.31 | 28.83 | 5,118,622 | -2.95(-9.29%) |
May 12, 2020 | 34.25 | 34.64 | 31.42 | 31.78 | 2,679,742 | -2.39(-7.00%) |
May 11, 2020 | 35.85 | 35.85 | 34.16 | 34.17 | 1,577,539 | -2.44(-6.66%) |
May 08, 2020 | 36.06 | 37.45 | 35.65 | 36.61 | 1,073,302 | +1.34(+3.79%) |
May 07, 2020 | 34.44 | 36.35 | 34.44 | 35.27 | 1,509,755 | +1.31(+3.87%) |
May 06, 2020 | 35.85 | 36.28 | 33.89 | 33.96 | 1,032,095 | -1.86(-5.20%) |
May 05, 2020 | 37.00 | 38.42 | 35.75 | 35.82 | 1,869,964 | -0.05(-0.15%) |
May 04, 2020 | 36.00 | 36.28 | 35.28 | 35.88 | 1,312,864 | -1.15(-3.12%) |
May 01, 2020 | 38.56 | 38.56 | 36.78 | 37.03 | 1,613,001 | -3.00(-7.50%) |
Apr 30, 2020 | 40.29 | 40.89 | 38.91 | 40.04 | 1,579,715 | -1.12(-2.71%) |
Apr 29, 2020 | 39.95 | 42.47 | 39.43 | 41.15 | 3,065,769 | +3.44(+9.11%) |
Apr 28, 2020 | 36.96 | 38.05 | 36.29 | 37.72 | 2,324,624 | +2.08(+5.83%) |
Apr 27, 2020 | 33.69 | 36.01 | 33.17 | 35.64 | 2,187,148 | +2.09(+6.22%) |
Apr 24, 2020 | 34.18 | 34.23 | 32.13 | 33.55 | 2,906,890 | -0.74(-2.17%) |
Apr 23, 2020 | 33.37 | 35.79 | 33.01 | 34.29 | 3,928,446 | +0.77(+2.28%) |
Apr 22, 2020 | 34.60 | 34.60 | 33.00 | 33.53 | 3,228,823 | -0.13(-0.38%) |
Apr 21, 2020 | 34.52 | 35.20 | 33.26 | 33.66 | 2,526,218 | -2.00(-5.62%) |
Apr 20, 2020 | 37.48 | 37.62 | 35.28 | 35.66 | 1,593,936 | -2.80(-7.28%) |
Apr 17, 2020 | 38.26 | 39.07 | 37.68 | 38.46 | 1,673,704 | +1.44(+3.89%) |
Apr 16, 2020 | 38.41 | 38.41 | 36.75 | 37.02 | 2,293,915 | -1.44(-3.75%) |
Apr 15, 2020 | 37.90 | 38.52 | 36.30 | 38.46 | 1,531,020 | -1.01(-2.55%) |
Apr 14, 2020 | 40.03 | 41.48 | 39.06 | 39.46 | 1,906,758 | -0.01(-0.02%) |
Apr 13, 2020 | 40.45 | 40.51 | 38.09 | 39.47 | 1,727,014 | -1.17(-2.88%) |
Apr 09, 2020 | 37.60 | 42.28 | 37.45 | 40.64 | 3,383,930 | +4.09(+11.19%) |
Apr 08, 2020 | 34.95 | 37.03 | 34.02 | 36.55 | 2,594,123 | +1.91(+5.50%) |
Apr 07, 2020 | 34.48 | 36.21 | 33.78 | 34.65 | 3,199,219 | +2.27(+7.02%) |
Apr 06, 2020 | 30.68 | 33.66 | 30.36 | 32.37 | 2,378,750 | +3.38(+11.67%) |
Apr 03, 2020 | 29.70 | 30.41 | 28.36 | 28.99 | 1,777,803 | -0.99(-3.30%) |
Apr 02, 2020 | 29.18 | 30.68 | 28.80 | 29.98 | 3,283,672 | +0.17(+0.58%) |
Apr 01, 2020 | 30.06 | 30.60 | 28.13 | 29.81 | 2,478,109 | -2.53(-7.82%) |
Mar 31, 2020 | 34.35 | 34.76 | 31.31 | 32.34 | 2,509,710 | -2.24(-6.47%) |
Mar 30, 2020 | 35.64 | 36.00 | 33.10 | 34.57 | 1,505,774 | -0.88(-2.49%) |
Mar 27, 2020 | 34.91 | 37.34 | 33.44 | 35.45 | 1,565,993 | -0.86(-2.36%) |
Mar 26, 2020 | 36.23 | 36.88 | 33.62 | 36.31 | 2,301,322 | +0.57(+1.59%) |
Mar 25, 2020 | 32.35 | 38.14 | 31.93 | 35.74 | 2,688,531 | +0.60(+1.72%) |
Mar 24, 2020 | 32.93 | 35.49 | 30.88 | 35.14 | 2,580,021 | +4.47(+14.56%) |
Mar 23, 2020 | 34.16 | 34.16 | 29.31 | 30.67 | 2,306,853 | -3.50(-10.25%) |
Mar 20, 2020 | 37.73 | 41.53 | 33.84 | 34.18 | 2,614,146 | -3.09(-8.28%) |
Mar 19, 2020 | 36.91 | 39.55 | 34.57 | 37.26 | 1,727,612 | +0.20(+0.54%) |
Mar 18, 2020 | 40.30 | 42.04 | 35.83 | 37.06 | 2,352,733 | -6.72(-15.34%) |
Mar 17, 2020 | 40.27 | 44.66 | 38.57 | 43.78 | 2,103,600 | +4.55(+11.59%) |
Mar 16, 2020 | 44.53 | 46.23 | 39.05 | 39.23 | 1,822,996 | -9.92(-20.18%) |
Mar 13, 2020 | 47.38 | 49.32 | 45.49 | 49.15 | 2,033,672 | +4.41(+9.87%) |
Mar 12, 2020 | 46.91 | 49.22 | 43.47 | 44.74 | 1,877,291 | -5.96(-11.75%) |
Mar 11, 2020 | 54.28 | 54.49 | 50.16 | 50.69 | 2,124,433 | -5.18(-9.27%) |
Mar 10, 2020 | 56.17 | 56.31 | 53.02 | 55.88 | 2,447,637 | +1.15(+2.10%) |
Mar 09, 2020 | 57.08 | 58.60 | 54.62 | 54.73 | 2,607,625 | -5.35(-8.91%) |
Mar 06, 2020 | 59.54 | 60.66 | 58.31 | 60.08 | 1,442,870 | -1.60(-2.59%) |
Mar 05, 2020 | 61.74 | 62.76 | 60.36 | 61.68 | 1,398,005 | -1.40(-2.22%) |
Mar 04, 2020 | 61.06 | 63.44 | 60.98 | 63.08 | 1,490,235 | +2.90(+4.82%) |
Mar 03, 2020 | 60.65 | 62.13 | 59.68 | 60.18 | 1,659,440 | -0.49(-0.81%) |