Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.53 | 35.00 | 34.38 | 34.89 | 2,104,869 | +0.48(+1.39%) |
May 28, 2020 | 34.57 | 34.90 | 34.28 | 34.41 | 1,741,602 | +0.32(+0.94%) |
May 27, 2020 | 34.20 | 34.24 | 33.59 | 34.09 | 1,515,485 | +0.43(+1.29%) |
May 26, 2020 | 34.22 | 34.33 | 33.61 | 33.66 | 1,303,014 | +0.09(+0.26%) |
May 22, 2020 | 33.31 | 33.59 | 33.10 | 33.57 | 955,886 | +0.10(+0.29%) |
May 21, 2020 | 33.90 | 34.01 | 33.39 | 33.47 | 2,133,741 | -0.28(-0.84%) |
May 20, 2020 | 33.72 | 34.12 | 33.56 | 33.76 | 1,230,023 | +0.70(+2.12%) |
May 19, 2020 | 33.35 | 33.55 | 33.01 | 33.06 | 1,394,788 | -0.08(-0.24%) |
May 18, 2020 | 32.67 | 33.30 | 32.61 | 33.14 | 1,902,467 | +2.68(+8.81%) |
May 15, 2020 | 30.61 | 30.85 | 30.25 | 30.45 | 1,865,474 | +0.69(+2.32%) |
May 14, 2020 | 28.48 | 29.77 | 28.30 | 29.76 | 1,848,224 | +0.73(+2.50%) |
May 13, 2020 | 29.40 | 29.54 | 28.79 | 29.04 | 1,804,094 | +0.10(+0.34%) |
May 12, 2020 | 29.92 | 29.99 | 28.92 | 28.94 | 1,243,109 | -0.59(-2.01%) |
May 11, 2020 | 29.42 | 29.70 | 29.34 | 29.53 | 1,265,718 | -1.06(-3.47%) |
May 08, 2020 | 30.68 | 30.76 | 30.32 | 30.60 | 2,079,010 | +0.76(+2.55%) |
May 07, 2020 | 30.04 | 30.42 | 29.77 | 29.83 | 1,721,426 | +0.84(+2.90%) |
May 06, 2020 | 29.67 | 29.68 | 28.98 | 28.99 | 3,249,209 | +0.27(+0.96%) |
May 05, 2020 | 29.01 | 29.29 | 28.65 | 28.72 | 1,889,368 | +0.12(+0.40%) |
May 04, 2020 | 28.40 | 28.67 | 28.24 | 28.60 | 1,796,751 | +0.37(+1.32%) |
May 01, 2020 | 28.46 | 28.67 | 28.17 | 28.23 | 1,969,362 | -1.38(-4.67%) |
Apr 30, 2020 | 29.82 | 30.17 | 29.41 | 29.61 | 2,653,398 | -1.44(-4.65%) |
Apr 29, 2020 | 30.52 | 31.10 | 30.39 | 31.06 | 1,977,254 | +1.71(+5.82%) |
Apr 28, 2020 | 29.67 | 29.77 | 29.14 | 29.35 | 1,317,133 | +0.35(+1.19%) |
Apr 27, 2020 | 28.70 | 29.10 | 28.63 | 29.00 | 1,523,552 | +0.57(+1.99%) |
Apr 24, 2020 | 28.59 | 28.62 | 28.06 | 28.44 | 1,016,299 | +0.40(+1.42%) |
Apr 23, 2020 | 27.87 | 28.75 | 27.86 | 28.04 | 2,019,168 | +0.45(+1.64%) |
Apr 22, 2020 | 27.45 | 27.73 | 27.21 | 27.59 | 1,062,709 | +0.89(+3.35%) |
Apr 21, 2020 | 26.82 | 27.38 | 26.46 | 26.69 | 1,572,011 | -1.39(-4.95%) |
Apr 20, 2020 | 28.35 | 29.03 | 28.07 | 28.08 | 2,251,422 | -1.12(-3.82%) |
Apr 17, 2020 | 29.22 | 29.28 | 28.83 | 29.20 | 1,996,238 | +1.09(+3.88%) |
Apr 16, 2020 | 28.16 | 28.18 | 27.66 | 28.11 | 2,229,892 | +0.29(+1.05%) |
Apr 15, 2020 | 27.83 | 27.98 | 27.51 | 27.82 | 1,451,971 | -1.51(-5.13%) |
Apr 14, 2020 | 29.37 | 29.75 | 29.15 | 29.32 | 2,078,365 | +0.34(+1.16%) |
Apr 13, 2020 | 28.63 | 29.06 | 28.29 | 28.98 | 1,699,389 | +0.25(+0.86%) |
Apr 09, 2020 | 28.60 | 29.45 | 28.36 | 28.74 | 2,008,885 | +0.24(+0.84%) |
Apr 08, 2020 | 28.29 | 28.60 | 27.84 | 28.50 | 1,833,275 | +0.43(+1.55%) |
Apr 07, 2020 | 29.31 | 29.31 | 28.06 | 28.06 | 2,680,905 | -0.03(-0.09%) |
Apr 06, 2020 | 28.00 | 28.22 | 27.72 | 28.09 | 2,582,831 | +1.47(+5.52%) |
Apr 03, 2020 | 27.14 | 27.53 | 26.27 | 26.62 | 2,918,812 | -0.92(-3.34%) |
Apr 02, 2020 | 27.05 | 27.88 | 26.57 | 27.54 | 2,829,529 | +1.51(+5.82%) |
Apr 01, 2020 | 26.38 | 26.85 | 25.90 | 26.03 | 2,954,186 | -0.84(-3.13%) |
Mar 31, 2020 | 26.99 | 27.59 | 26.50 | 26.87 | 4,754,766 | +0.21(+0.80%) |
Mar 30, 2020 | 26.70 | 26.86 | 26.20 | 26.66 | 2,234,896 | +0.97(+3.79%) |
Mar 27, 2020 | 25.71 | 26.35 | 25.59 | 25.68 | 3,699,330 | -1.59(-5.84%) |
Mar 26, 2020 | 27.10 | 27.50 | 26.65 | 27.28 | 4,386,205 | +0.40(+1.48%) |
Mar 25, 2020 | 27.16 | 27.84 | 26.60 | 26.88 | 5,633,851 | +0.55(+2.09%) |
Mar 24, 2020 | 26.05 | 26.89 | 25.35 | 26.33 | 6,671,477 | +3.83(+17.05%) |
Mar 23, 2020 | 22.49 | 23.21 | 22.03 | 22.49 | 6,136,550 | +0.43(+1.97%) |
Mar 20, 2020 | 23.24 | 23.76 | 22.04 | 22.06 | 5,979,906 | -0.49(-2.16%) |
Mar 19, 2020 | 21.87 | 22.91 | 21.39 | 22.55 | 3,944,822 | +0.71(+3.24%) |
Mar 18, 2020 | 22.33 | 23.06 | 21.14 | 21.84 | 4,873,487 | -2.67(-10.91%) |
Mar 17, 2020 | 23.02 | 24.69 | 22.62 | 24.51 | 5,243,062 | +2.52(+11.43%) |
Mar 16, 2020 | 21.86 | 23.04 | 21.56 | 22.00 | 6,132,895 | -2.43(-9.93%) |
Mar 13, 2020 | 24.18 | 24.42 | 22.52 | 24.42 | 4,713,597 | +2.81(+12.99%) |
Mar 12, 2020 | 22.29 | 23.14 | 20.94 | 21.62 | 5,985,560 | -3.90(-15.27%) |
Mar 11, 2020 | 25.92 | 26.34 | 25.07 | 25.51 | 7,269,922 | -1.66(-6.13%) |
Mar 10, 2020 | 27.18 | 27.28 | 25.99 | 27.18 | 9,264,851 | +2.05(+8.18%) |
Mar 09, 2020 | 26.14 | 26.62 | 25.11 | 25.12 | 5,750,838 | -5.77(-18.69%) |
Mar 06, 2020 | 30.82 | 31.35 | 30.47 | 30.90 | 3,548,805 | -1.23(-3.83%) |
Mar 05, 2020 | 32.24 | 32.46 | 31.89 | 32.13 | 2,813,662 | -1.23(-3.69%) |
Mar 04, 2020 | 32.84 | 33.40 | 32.54 | 33.36 | 2,440,738 | +1.41(+4.42%) |
Mar 03, 2020 | 32.52 | 32.96 | 31.74 | 31.95 | 5,764,876 | -0.17(-0.53%) |