Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.58 | 31.54 | 29.84 | 30.80 | 6,319,407 | -0.66(-2.09%) |
May 28, 2020 | 32.92 | 33.02 | 31.12 | 31.46 | 5,533,182 | -0.68(-2.11%) |
May 27, 2020 | 32.38 | 32.50 | 30.00 | 32.14 | 9,501,445 | +2.50(+8.44%) |
May 26, 2020 | 28.95 | 30.24 | 28.91 | 29.64 | 9,492,315 | +3.10(+11.69%) |
May 22, 2020 | 26.52 | 26.56 | 25.70 | 26.54 | 3,802,103 | +0.18(+0.69%) |
May 21, 2020 | 26.53 | 27.08 | 25.91 | 26.36 | 4,090,074 | -0.39(-1.46%) |
May 20, 2020 | 26.40 | 27.13 | 26.35 | 26.75 | 5,597,281 | +1.57(+6.25%) |
May 19, 2020 | 26.38 | 26.86 | 25.17 | 25.17 | 5,613,424 | -1.46(-5.48%) |
May 18, 2020 | 25.33 | 27.08 | 25.33 | 26.63 | 11,425,061 | +3.51(+15.19%) |
May 15, 2020 | 22.58 | 23.29 | 22.06 | 23.12 | 6,157,078 | -0.19(-0.82%) |
May 14, 2020 | 21.06 | 23.32 | 20.24 | 23.31 | 12,364,442 | +1.36(+6.22%) |
May 13, 2020 | 23.46 | 23.48 | 21.48 | 21.95 | 11,311,871 | -1.92(-8.04%) |
May 12, 2020 | 26.66 | 26.69 | 23.86 | 23.87 | 7,610,518 | -2.33(-8.89%) |
May 11, 2020 | 26.52 | 26.90 | 25.80 | 26.19 | 4,459,814 | -1.16(-4.26%) |
May 08, 2020 | 27.14 | 27.52 | 26.64 | 27.36 | 4,819,986 | +1.40(+5.40%) |
May 07, 2020 | 25.09 | 27.03 | 25.09 | 25.96 | 6,552,318 | +1.75(+7.21%) |
May 06, 2020 | 26.01 | 26.19 | 24.14 | 24.21 | 4,636,900 | -1.15(-4.55%) |
May 05, 2020 | 26.44 | 26.68 | 25.29 | 25.36 | 5,894,664 | +0.22(+0.87%) |
May 04, 2020 | 24.48 | 25.24 | 23.72 | 25.14 | 5,598,170 | -0.24(-0.94%) |
May 01, 2020 | 25.94 | 26.38 | 25.00 | 25.38 | 6,716,584 | -2.62(-9.37%) |
Apr 30, 2020 | 28.63 | 28.86 | 27.41 | 28.01 | 5,412,189 | -2.05(-6.83%) |
Apr 29, 2020 | 29.33 | 30.70 | 29.23 | 30.06 | 7,118,519 | +2.77(+10.14%) |
Apr 28, 2020 | 28.74 | 29.17 | 26.99 | 27.29 | 7,884,628 | +0.57(+2.14%) |
Apr 27, 2020 | 24.92 | 26.83 | 24.86 | 26.72 | 6,053,440 | +2.54(+10.50%) |
Apr 24, 2020 | 24.00 | 24.48 | 23.04 | 24.18 | 4,478,666 | +1.09(+4.71%) |
Apr 23, 2020 | 23.97 | 24.78 | 23.24 | 23.09 | 5,323,158 | -0.57(-2.42%) |
Apr 22, 2020 | 23.88 | 24.14 | 23.25 | 23.66 | 4,254,331 | +1.15(+5.13%) |
Apr 21, 2020 | 23.09 | 23.70 | 22.21 | 22.51 | 7,595,747 | -2.17(-8.78%) |
Apr 20, 2020 | 25.01 | 25.95 | 24.08 | 24.68 | 7,826,879 | -1.84(-6.95%) |
Apr 17, 2020 | 25.77 | 26.76 | 25.08 | 26.52 | 8,003,898 | +3.31(+14.27%) |
Apr 16, 2020 | 24.68 | 24.71 | 22.50 | 23.21 | 9,042,833 | -1.25(-5.11%) |
Apr 15, 2020 | 25.19 | 25.29 | 24.00 | 24.46 | 8,739,263 | -3.34(-12.02%) |
Apr 14, 2020 | 29.30 | 29.30 | 26.80 | 27.80 | 9,282,661 | +0.94(+3.52%) |
Apr 13, 2020 | 30.30 | 30.34 | 25.86 | 26.85 | 9,653,577 | -3.07(-10.27%) |
Apr 09, 2020 | 28.85 | 30.84 | 28.30 | 29.92 | 14,787,656 | +3.40(+12.81%) |
Apr 08, 2020 | 24.48 | 26.87 | 23.40 | 26.53 | 9,990,315 | +3.41(+14.73%) |
Apr 07, 2020 | 26.10 | 26.34 | 23.05 | 23.12 | 13,019,793 | +0.50(+2.19%) |
Apr 06, 2020 | 21.15 | 23.03 | 20.86 | 22.62 | 12,953,632 | +4.33(+23.68%) |
Apr 03, 2020 | 18.99 | 19.64 | 17.47 | 18.29 | 6,974,172 | -1.17(-6.03%) |
Apr 02, 2020 | 18.02 | 20.02 | 17.88 | 19.47 | 7,728,132 | +1.11(+6.03%) |
Apr 01, 2020 | 19.42 | 19.50 | 17.75 | 18.36 | 8,816,350 | -4.03(-17.99%) |
Mar 31, 2020 | 23.86 | 24.27 | 21.77 | 22.39 | 7,183,015 | -2.08(-8.50%) |
Mar 30, 2020 | 23.18 | 24.71 | 21.72 | 24.47 | 8,018,746 | +1.36(+5.86%) |
Mar 27, 2020 | 22.62 | 25.26 | 21.48 | 23.11 | 7,753,645 | -2.09(-8.29%) |
Mar 26, 2020 | 22.04 | 25.53 | 21.96 | 25.20 | 9,840,530 | +3.87(+18.17%) |
Mar 25, 2020 | 19.88 | 23.75 | 18.38 | 21.33 | 15,827,596 | +2.18(+11.36%) |
Mar 24, 2020 | 16.54 | 19.27 | 16.51 | 19.15 | 10,568,222 | +4.96(+34.91%) |
Mar 23, 2020 | 16.41 | 16.41 | 13.49 | 14.20 | 14,002,998 | -2.72(-16.06%) |
Mar 20, 2020 | 20.27 | 20.77 | 16.66 | 16.91 | 6,380,618 | -2.13(-11.18%) |
Mar 19, 2020 | 17.62 | 20.44 | 16.56 | 19.04 | 6,326,597 | +0.81(+4.47%) |
Mar 18, 2020 | 20.87 | 21.54 | 15.62 | 18.23 | 8,818,816 | -6.45(-26.15%) |
Mar 17, 2020 | 23.82 | 26.11 | 20.82 | 24.68 | 6,135,639 | +1.15(+4.91%) |
Mar 16, 2020 | 26.13 | 30.17 | 23.52 | 23.53 | 7,733,906 | -15.03(-38.98%) |
Mar 13, 2020 | 34.79 | 38.75 | 30.36 | 38.56 | 4,777,565 | +8.56(+28.56%) |
Mar 12, 2020 | 31.33 | 38.11 | 29.48 | 29.99 | 6,141,191 | -11.50(-27.71%) |
Mar 11, 2020 | 45.10 | 46.06 | 39.65 | 41.49 | 4,300,171 | -8.21(-16.51%) |
Mar 10, 2020 | 47.26 | 49.70 | 42.20 | 49.69 | 3,691,164 | +7.10(+16.66%) |
Mar 09, 2020 | 46.72 | 48.53 | 41.22 | 42.60 | 3,733,756 | -16.92(-28.43%) |
Mar 06, 2020 | 58.98 | 60.81 | 54.92 | 59.52 | 2,645,761 | -5.23(-8.08%) |
Mar 05, 2020 | 68.12 | 68.60 | 62.51 | 64.75 | 2,324,489 | -8.66(-11.80%) |
Mar 04, 2020 | 69.83 | 73.53 | 67.19 | 73.41 | 1,467,404 | +6.86(+10.31%) |
Mar 03, 2020 | 73.45 | 75.52 | 64.63 | 66.55 | 2,768,497 | -6.48(-8.88%) |