Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.81 | 30.53 | 29.14 | 29.74 | 3,695,650 | -1.01(-3.27%) |
May 28, 2020 | 32.69 | 32.69 | 30.44 | 30.75 | 3,047,587 | -1.51(-4.69%) |
May 27, 2020 | 32.33 | 32.93 | 30.65 | 32.26 | 3,647,821 | +2.24(+7.47%) |
May 26, 2020 | 28.46 | 30.54 | 28.37 | 30.02 | 2,874,205 | +3.31(+12.37%) |
May 22, 2020 | 27.07 | 27.47 | 26.12 | 26.71 | 1,638,640 | -0.30(-1.12%) |
May 21, 2020 | 27.05 | 27.49 | 26.62 | 27.02 | 2,465,421 | -0.19(-0.69%) |
May 20, 2020 | 27.00 | 27.66 | 26.84 | 27.20 | 2,468,405 | +0.91(+3.45%) |
May 19, 2020 | 27.12 | 27.54 | 26.23 | 26.30 | 2,233,804 | -1.24(-4.49%) |
May 18, 2020 | 26.52 | 27.92 | 26.29 | 27.53 | 4,277,255 | +2.95(+12.02%) |
May 15, 2020 | 25.08 | 25.71 | 24.46 | 24.58 | 2,587,578 | -1.24(-4.82%) |
May 14, 2020 | 23.19 | 26.01 | 22.78 | 25.82 | 3,814,845 | +1.91(+7.97%) |
May 13, 2020 | 24.70 | 24.74 | 23.33 | 23.92 | 3,047,829 | -1.01(-4.04%) |
May 12, 2020 | 26.54 | 26.72 | 24.87 | 24.92 | 3,315,778 | -1.41(-5.35%) |
May 11, 2020 | 27.37 | 27.41 | 25.92 | 26.33 | 1,691,821 | -1.40(-5.05%) |
May 08, 2020 | 27.39 | 27.92 | 26.94 | 27.73 | 2,193,287 | +1.24(+4.70%) |
May 07, 2020 | 26.12 | 27.78 | 26.12 | 26.48 | 2,479,383 | +0.85(+3.32%) |
May 06, 2020 | 26.24 | 26.51 | 25.02 | 25.63 | 2,813,203 | -0.20(-0.76%) |
May 05, 2020 | 27.16 | 27.83 | 25.80 | 25.83 | 2,375,524 | -0.47(-1.80%) |
May 04, 2020 | 26.23 | 26.64 | 25.43 | 26.30 | 2,580,152 | -0.56(-2.07%) |
May 01, 2020 | 27.36 | 27.79 | 26.73 | 26.86 | 2,961,091 | -1.66(-5.82%) |
Apr 30, 2020 | 29.62 | 29.92 | 28.26 | 28.52 | 3,121,926 | -2.14(-6.99%) |
Apr 29, 2020 | 30.21 | 31.01 | 29.54 | 30.67 | 4,450,747 | +1.87(+6.48%) |
Apr 28, 2020 | 29.89 | 30.30 | 28.52 | 28.80 | 3,784,105 | +0.56(+2.00%) |
Apr 27, 2020 | 26.50 | 28.60 | 26.22 | 28.24 | 3,939,948 | +1.95(+7.41%) |
Apr 24, 2020 | 26.51 | 27.02 | 25.34 | 26.29 | 4,831,466 | +0.43(+1.68%) |
Apr 23, 2020 | 25.36 | 26.29 | 25.18 | 25.85 | 3,241,257 | +0.94(+3.78%) |
Apr 22, 2020 | 24.94 | 25.35 | 24.32 | 24.91 | 2,991,421 | +0.83(+3.47%) |
Apr 21, 2020 | 22.91 | 25.31 | 22.79 | 24.08 | 5,433,971 | -0.16(-0.64%) |
Apr 20, 2020 | 23.23 | 25.29 | 22.78 | 24.23 | 4,415,499 | -0.31(-1.27%) |
Apr 17, 2020 | 22.52 | 24.73 | 22.34 | 24.55 | 5,512,736 | +3.23(+15.16%) |
Apr 16, 2020 | 22.91 | 22.91 | 21.11 | 21.31 | 3,618,107 | -1.69(-7.36%) |
Apr 15, 2020 | 23.72 | 24.24 | 22.89 | 23.01 | 4,118,448 | -2.27(-8.97%) |
Apr 14, 2020 | 27.35 | 27.56 | 24.83 | 25.27 | 3,306,550 | -1.55(-5.77%) |
Apr 13, 2020 | 28.43 | 28.43 | 26.39 | 26.82 | 2,921,519 | -1.61(-5.67%) |
Apr 09, 2020 | 28.08 | 30.28 | 27.63 | 28.43 | 5,570,059 | +1.42(+5.24%) |
Apr 08, 2020 | 25.18 | 27.26 | 25.13 | 27.02 | 4,116,311 | +1.91(+7.63%) |
Apr 07, 2020 | 25.43 | 26.38 | 24.77 | 25.10 | 4,356,462 | +1.38(+5.83%) |
Apr 06, 2020 | 24.08 | 24.85 | 23.02 | 23.72 | 4,892,821 | +1.35(+6.04%) |
Apr 03, 2020 | 23.19 | 23.26 | 22.05 | 22.37 | 3,638,939 | -0.37(-1.62%) |
Apr 02, 2020 | 21.98 | 24.00 | 21.84 | 22.74 | 4,468,209 | +0.51(+2.28%) |
Apr 01, 2020 | 22.85 | 22.93 | 22.06 | 22.23 | 3,440,384 | -1.78(-7.40%) |
Mar 31, 2020 | 25.02 | 25.84 | 23.83 | 24.01 | 3,074,363 | -1.38(-5.45%) |
Mar 30, 2020 | 26.62 | 26.80 | 24.87 | 25.39 | 2,558,369 | -1.51(-5.60%) |
Mar 27, 2020 | 26.62 | 27.67 | 25.68 | 26.89 | 2,529,278 | -0.92(-3.30%) |
Mar 26, 2020 | 27.39 | 28.51 | 26.59 | 27.81 | 3,163,181 | +0.75(+2.78%) |
Mar 25, 2020 | 25.36 | 28.10 | 23.83 | 27.06 | 3,935,434 | +2.10(+8.43%) |
Mar 24, 2020 | 24.38 | 25.88 | 23.78 | 24.95 | 3,379,884 | +2.59(+11.56%) |
Mar 23, 2020 | 23.32 | 23.99 | 22.13 | 22.37 | 2,692,284 | -1.30(-5.50%) |
Mar 20, 2020 | 23.94 | 24.57 | 22.23 | 23.67 | 4,811,544 | -0.02(-0.07%) |
Mar 19, 2020 | 21.87 | 24.55 | 19.87 | 23.69 | 5,083,981 | +1.25(+5.58%) |
Mar 18, 2020 | 25.73 | 26.53 | 21.49 | 22.43 | 5,389,378 | -5.71(-20.29%) |
Mar 17, 2020 | 26.32 | 28.41 | 24.55 | 28.15 | 5,496,995 | +2.41(+9.38%) |
Mar 16, 2020 | 25.79 | 27.74 | 25.04 | 25.73 | 5,136,420 | -5.91(-18.67%) |
Mar 13, 2020 | 31.35 | 31.66 | 27.84 | 31.64 | 6,167,484 | +3.04(+10.64%) |
Mar 12, 2020 | 28.23 | 33.14 | 27.02 | 28.60 | 6,916,564 | -1.96(-6.43%) |
Mar 11, 2020 | 31.22 | 31.80 | 30.13 | 30.56 | 4,736,596 | -1.78(-5.49%) |
Mar 10, 2020 | 30.82 | 32.34 | 29.17 | 32.33 | 5,840,159 | +3.42(+11.81%) |
Mar 09, 2020 | 32.99 | 33.02 | 28.20 | 28.92 | 6,611,102 | -7.09(-19.68%) |
Mar 06, 2020 | 35.81 | 37.58 | 35.36 | 36.01 | 6,086,253 | -1.53(-4.09%) |
Mar 05, 2020 | 38.67 | 39.02 | 37.03 | 37.54 | 4,584,411 | -2.95(-7.28%) |
Mar 04, 2020 | 41.36 | 41.38 | 39.18 | 40.49 | 3,534,760 | -0.49(-1.20%) |
Mar 03, 2020 | 43.86 | 44.28 | 40.53 | 40.98 | 5,430,584 | -3.23(-7.31%) |