Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 38.92 | 39.46 | 38.03 | 38.70 | 1,962,000 | -0.22(-0.57%) |
May 28, 2020 | 39.11 | 39.89 | 38.90 | 38.92 | 737,308 | -0.16(-0.41%) |
May 27, 2020 | 39.69 | 39.89 | 37.02 | 39.08 | 836,868 | -0.31(-0.79%) |
May 26, 2020 | 42.00 | 42.19 | 39.30 | 39.39 | 1,226,570 | -2.34(-5.61%) |
May 22, 2020 | 40.00 | 41.90 | 39.85 | 41.73 | 669,300 | +1.62(+4.04%) |
May 21, 2020 | 40.70 | 40.83 | 39.85 | 40.11 | 580,894 | -0.22(-0.55%) |
May 20, 2020 | 40.55 | 41.07 | 40.00 | 40.33 | 733,461 | +0.26(+0.65%) |
May 19, 2020 | 39.89 | 40.39 | 39.16 | 40.07 | 1,776,804 | +0.77(+1.96%) |
May 18, 2020 | 39.50 | 39.97 | 38.60 | 39.30 | 835,032 | +1.26(+3.31%) |
May 15, 2020 | 34.04 | 38.30 | 33.53 | 38.04 | 1,189,100 | +3.97(+11.65%) |
May 14, 2020 | 34.92 | 35.97 | 33.84 | 34.07 | 1,155,839 | -1.50(-4.22%) |
May 13, 2020 | 35.51 | 37.77 | 34.02 | 35.57 | 1,956,876 | -2.49(-6.54%) |
May 12, 2020 | 39.23 | 39.46 | 36.91 | 38.06 | 1,386,889 | -0.06(-0.16%) |
May 11, 2020 | 36.21 | 38.39 | 35.95 | 38.12 | 1,755,980 | +2.08(+5.77%) |
May 08, 2020 | 36.07 | 36.62 | 35.51 | 36.04 | 733,500 | -0.02(-0.06%) |
May 07, 2020 | 34.28 | 36.49 | 34.28 | 36.06 | 1,435,996 | +2.20(+6.50%) |
May 06, 2020 | 34.61 | 34.63 | 33.25 | 33.86 | 689,610 | +0.84(+2.54%) |
May 05, 2020 | 32.10 | 33.87 | 31.56 | 33.02 | 928,889 | +0.57(+1.76%) |
May 04, 2020 | 30.59 | 32.62 | 30.43 | 32.45 | 337,181 | +1.93(+6.32%) |
May 01, 2020 | 31.11 | 31.53 | 30.19 | 30.52 | 551,600 | -1.49(-4.65%) |
Apr 30, 2020 | 32.36 | 32.59 | 31.57 | 32.01 | 598,315 | -0.51(-1.57%) |
Apr 29, 2020 | 32.47 | 33.35 | 30.60 | 32.52 | 1,004,411 | +0.54(+1.69%) |
Apr 28, 2020 | 33.44 | 33.45 | 31.86 | 31.98 | 702,594 | -0.04(-0.12%) |
Apr 27, 2020 | 29.95 | 32.62 | 29.36 | 32.02 | 1,521,689 | +2.92(+10.03%) |
Apr 24, 2020 | 28.92 | 29.71 | 28.31 | 29.10 | 772,000 | +0.60(+2.11%) |
Apr 23, 2020 | 30.12 | 30.51 | 28.46 | 28.50 | 1,298,621 | -1.80(-5.94%) |
Apr 22, 2020 | 30.05 | 30.77 | 29.63 | 30.30 | 874,864 | +0.66(+2.23%) |
Apr 21, 2020 | 29.28 | 29.95 | 28.00 | 29.64 | 526,546 | +0.10(+0.34%) |
Apr 20, 2020 | 27.66 | 30.23 | 27.28 | 29.54 | 921,737 | +1.56(+5.58%) |
Apr 17, 2020 | 28.98 | 29.00 | 27.52 | 27.98 | 740,500 | -0.28(-0.99%) |
Apr 16, 2020 | 28.10 | 28.75 | 27.62 | 28.26 | 710,615 | -0.17(-0.60%) |
Apr 15, 2020 | 27.86 | 28.75 | 27.06 | 28.43 | 946,142 | +0.27(+0.96%) |
Apr 14, 2020 | 27.53 | 28.50 | 27.15 | 28.16 | 1,192,537 | +1.28(+4.76%) |
Apr 13, 2020 | 25.95 | 27.44 | 24.27 | 26.88 | 983,949 | +1.11(+4.31%) |
Apr 09, 2020 | 25.58 | 26.00 | 24.58 | 25.77 | 1,092,200 | +0.74(+2.96%) |
Apr 08, 2020 | 25.57 | 25.57 | 23.68 | 25.03 | 952,214 | +0.08(+0.32%) |
Apr 07, 2020 | 28.35 | 28.50 | 24.50 | 24.95 | 856,614 | -3.15(-11.21%) |
Apr 06, 2020 | 27.04 | 28.45 | 26.40 | 28.10 | 805,597 | +2.38(+9.25%) |
Apr 03, 2020 | 28.30 | 28.49 | 25.26 | 25.72 | 825,200 | -2.41(-8.57%) |
Apr 02, 2020 | 27.79 | 28.54 | 26.77 | 28.13 | 1,029,471 | +0.62(+2.25%) |
Apr 01, 2020 | 26.68 | 28.09 | 26.51 | 27.51 | 781,142 | -0.27(-0.97%) |
Mar 31, 2020 | 27.43 | 28.24 | 26.93 | 27.78 | 751,220 | +0.66(+2.43%) |
Mar 30, 2020 | 25.45 | 27.68 | 24.65 | 27.12 | 671,179 | +1.74(+6.86%) |
Mar 27, 2020 | 25.42 | 26.45 | 24.53 | 25.38 | 471,200 | -0.80(-3.06%) |
Mar 26, 2020 | 25.46 | 26.75 | 25.07 | 26.18 | 805,581 | +0.89(+3.52%) |
Mar 25, 2020 | 23.81 | 25.61 | 22.91 | 25.29 | 926,332 | +1.70(+7.21%) |
Mar 24, 2020 | 23.92 | 23.98 | 22.47 | 23.59 | 660,271 | +0.93(+4.10%) |
Mar 23, 2020 | 23.17 | 24.00 | 20.16 | 22.66 | 1,119,597 | -0.27(-1.18%) |
Mar 20, 2020 | 23.23 | 25.00 | 21.51 | 22.93 | 5,369,100 | +0.38(+1.69%) |
Mar 19, 2020 | 18.60 | 22.65 | 18.14 | 22.55 | 1,163,042 | +3.82(+20.40%) |
Mar 18, 2020 | 16.96 | 18.78 | 16.50 | 18.73 | 1,650,945 | +0.72(+4.00%) |
Mar 17, 2020 | 17.47 | 19.24 | 17.00 | 18.01 | 1,080,043 | +1.05(+6.19%) |
Mar 16, 2020 | 16.34 | 17.56 | 15.19 | 16.96 | 1,379,396 | -2.74(-13.91%) |
Mar 13, 2020 | 18.96 | 20.27 | 16.57 | 19.70 | 1,403,100 | +2.02(+11.43%) |
Mar 12, 2020 | 19.56 | 19.90 | 17.45 | 17.68 | 1,177,882 | -3.84(-17.84%) |
Mar 11, 2020 | 24.67 | 24.94 | 21.29 | 21.52 | 1,322,152 | -3.45(-13.82%) |
Mar 10, 2020 | 25.56 | 26.04 | 23.42 | 24.97 | 993,807 | +0.37(+1.50%) |
Mar 09, 2020 | 25.46 | 25.60 | 23.50 | 24.60 | 1,327,618 | -2.44(-9.02%) |
Mar 06, 2020 | 26.66 | 27.39 | 26.18 | 27.04 | 690,600 | -0.48(-1.74%) |
Mar 05, 2020 | 28.09 | 28.94 | 27.30 | 27.52 | 588,319 | -1.20(-4.18%) |
Mar 04, 2020 | 26.50 | 29.15 | 26.12 | 28.72 | 1,030,510 | +3.00(+11.66%) |
Mar 03, 2020 | 26.85 | 28.49 | 25.41 | 25.72 | 1,445,971 | -1.08(-4.03%) |