Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.41 | 32.80 | 31.31 | 32.15 | 2,603,595 | -0.19(-0.59%) |
May 28, 2020 | 33.72 | 33.90 | 32.20 | 32.34 | 1,968,018 | -0.59(-1.79%) |
May 27, 2020 | 31.61 | 32.94 | 31.15 | 32.93 | 2,941,470 | +2.44(+8.01%) |
May 26, 2020 | 30.76 | 31.25 | 30.01 | 30.49 | 2,256,650 | +1.77(+6.15%) |
May 22, 2020 | 29.06 | 29.47 | 28.28 | 28.72 | 1,474,819 | -0.19(-0.66%) |
May 21, 2020 | 28.70 | 29.17 | 28.57 | 28.91 | 1,073,287 | +0.73(+2.58%) |
May 20, 2020 | 28.54 | 29.06 | 28.09 | 28.18 | 1,364,017 | +0.30(+1.07%) |
May 19, 2020 | 28.88 | 29.41 | 27.50 | 27.88 | 1,788,045 | -1.26(-4.31%) |
May 18, 2020 | 27.49 | 29.38 | 26.99 | 29.14 | 1,664,489 | +3.93(+15.59%) |
May 15, 2020 | 25.43 | 25.84 | 24.82 | 25.21 | 1,299,541 | -0.57(-2.21%) |
May 14, 2020 | 23.70 | 25.90 | 22.60 | 25.78 | 1,992,310 | +0.86(+3.44%) |
May 13, 2020 | 26.79 | 26.97 | 24.32 | 24.92 | 1,622,945 | -2.13(-7.89%) |
May 12, 2020 | 28.14 | 28.86 | 27.03 | 27.06 | 1,067,465 | -1.52(-5.31%) |
May 11, 2020 | 29.76 | 29.76 | 27.87 | 28.57 | 1,034,453 | -1.77(-5.82%) |
May 08, 2020 | 29.03 | 30.48 | 28.57 | 30.34 | 1,391,792 | +2.16(+7.68%) |
May 07, 2020 | 27.51 | 28.31 | 27.43 | 28.17 | 1,490,221 | +1.18(+4.36%) |
May 06, 2020 | 28.62 | 29.30 | 27.00 | 27.00 | 1,553,881 | -0.85(-3.04%) |
May 05, 2020 | 29.87 | 32.39 | 27.60 | 27.84 | 3,480,209 | +0.69(+2.53%) |
May 04, 2020 | 24.64 | 27.32 | 23.83 | 27.16 | 3,513,808 | +0.64(+2.41%) |
May 01, 2020 | 27.43 | 27.89 | 26.29 | 26.52 | 1,854,253 | -1.53(-5.44%) |
Apr 30, 2020 | 28.10 | 28.85 | 26.82 | 28.04 | 1,933,506 | -0.35(-1.23%) |
Apr 29, 2020 | 26.67 | 29.12 | 26.07 | 28.39 | 2,276,642 | +4.15(+17.11%) |
Apr 28, 2020 | 24.46 | 25.26 | 23.82 | 24.24 | 2,773,218 | +0.48(+2.01%) |
Apr 27, 2020 | 21.84 | 23.83 | 21.61 | 23.77 | 1,861,667 | +1.57(+7.05%) |
Apr 24, 2020 | 22.49 | 22.64 | 21.55 | 22.20 | 1,149,833 | -0.04(-0.18%) |
Apr 23, 2020 | 22.65 | 23.23 | 22.19 | 22.24 | 1,480,962 | -0.08(-0.36%) |
Apr 22, 2020 | 23.22 | 23.72 | 21.91 | 22.32 | 3,259,434 | -0.22(-0.97%) |
Apr 21, 2020 | 22.02 | 22.93 | 21.81 | 22.54 | 1,953,767 | -0.36(-1.57%) |
Apr 20, 2020 | 23.07 | 23.73 | 21.87 | 22.90 | 2,366,051 | -1.47(-6.02%) |
Apr 17, 2020 | 23.87 | 24.97 | 23.63 | 24.36 | 2,915,645 | +1.70(+7.48%) |
Apr 16, 2020 | 24.13 | 24.32 | 22.46 | 22.67 | 1,972,014 | -1.48(-6.11%) |
Apr 15, 2020 | 23.22 | 24.29 | 22.56 | 24.14 | 2,331,249 | -0.21(-0.86%) |
Apr 14, 2020 | 25.24 | 26.20 | 23.93 | 24.35 | 1,367,071 | -0.78(-3.09%) |
Apr 13, 2020 | 26.03 | 26.41 | 23.66 | 25.13 | 1,324,567 | -0.56(-2.17%) |
Apr 09, 2020 | 25.67 | 26.68 | 24.76 | 25.69 | 2,230,077 | +1.32(+5.40%) |
Apr 08, 2020 | 24.10 | 25.19 | 23.55 | 24.37 | 1,920,846 | +0.66(+2.78%) |
Apr 07, 2020 | 23.65 | 26.92 | 23.12 | 23.72 | 3,000,332 | +2.22(+10.35%) |
Apr 06, 2020 | 20.74 | 22.94 | 20.14 | 21.49 | 2,111,618 | +2.63(+13.96%) |
Apr 03, 2020 | 19.55 | 20.20 | 17.74 | 18.86 | 2,869,620 | -0.55(-2.83%) |
Apr 02, 2020 | 19.95 | 21.40 | 19.05 | 19.41 | 1,888,331 | -0.62(-3.09%) |
Apr 01, 2020 | 21.13 | 21.47 | 19.45 | 20.03 | 2,053,679 | -2.70(-11.89%) |
Mar 31, 2020 | 22.72 | 24.21 | 22.29 | 22.73 | 1,954,376 | +0.01(+0.04%) |
Mar 30, 2020 | 21.25 | 23.44 | 18.92 | 22.72 | 2,626,421 | +1.39(+6.50%) |
Mar 27, 2020 | 24.39 | 24.41 | 20.94 | 21.33 | 2,819,984 | -3.52(-14.17%) |
Mar 26, 2020 | 25.58 | 29.34 | 24.35 | 24.85 | 4,742,934 | -0.64(-2.50%) |
Mar 25, 2020 | 23.90 | 27.50 | 21.85 | 25.49 | 5,381,939 | +3.76(+17.30%) |
Mar 24, 2020 | 17.86 | 21.79 | 17.86 | 21.73 | 5,918,286 | +5.49(+33.85%) |
Mar 23, 2020 | 17.49 | 18.86 | 15.96 | 16.24 | 4,003,120 | -2.22(-12.05%) |
Mar 20, 2020 | 17.62 | 22.76 | 16.95 | 18.46 | 5,366,424 | +1.27(+7.37%) |
Mar 19, 2020 | 14.92 | 17.69 | 12.19 | 17.19 | 6,678,253 | +2.09(+13.87%) |
Mar 18, 2020 | 15.73 | 16.05 | 10.39 | 15.10 | 7,225,172 | -2.31(-13.29%) |
Mar 17, 2020 | 20.94 | 21.25 | 17.38 | 17.41 | 4,140,228 | -3.37(-16.22%) |
Mar 16, 2020 | 19.96 | 22.08 | 19.06 | 20.78 | 6,391,588 | -3.65(-14.94%) |
Mar 13, 2020 | 30.17 | 30.18 | 22.15 | 24.43 | 7,916,272 | -2.32(-8.68%) |
Mar 12, 2020 | 35.87 | 36.34 | 26.71 | 26.76 | 6,181,150 | -13.14(-32.94%) |
Mar 11, 2020 | 43.62 | 43.76 | 39.72 | 39.90 | 2,257,543 | -5.24(-11.60%) |
Mar 10, 2020 | 43.81 | 45.17 | 42.15 | 45.14 | 2,345,250 | +3.06(+7.28%) |
Mar 09, 2020 | 44.25 | 45.05 | 42.05 | 42.08 | 2,574,522 | -5.25(-11.09%) |
Mar 06, 2020 | 45.87 | 47.68 | 45.20 | 47.32 | 3,726,354 | -0.11(-0.23%) |
Mar 05, 2020 | 49.66 | 49.99 | 46.26 | 47.43 | 3,038,158 | -4.10(-7.95%) |
Mar 04, 2020 | 51.87 | 51.87 | 49.46 | 51.53 | 2,037,387 | +0.47(+0.92%) |
Mar 03, 2020 | 52.60 | 53.09 | 50.74 | 51.06 | 1,310,833 | -1.43(-2.72%) |