Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.87 | 35.20 | 33.07 | 33.56 | 3,128,042 | -1.41(-4.03%) |
May 28, 2020 | 35.67 | 35.82 | 34.59 | 34.97 | 2,506,686 | -0.17(-0.49%) |
May 27, 2020 | 35.10 | 35.64 | 34.34 | 35.14 | 1,721,147 | +1.60(+4.78%) |
May 26, 2020 | 33.20 | 34.03 | 33.01 | 33.54 | 2,391,969 | +1.89(+5.96%) |
May 22, 2020 | 31.87 | 31.88 | 31.05 | 31.65 | 1,902,104 | +0.04(+0.14%) |
May 21, 2020 | 30.73 | 31.80 | 30.45 | 31.61 | 1,395,824 | +0.65(+2.10%) |
May 20, 2020 | 30.96 | 31.45 | 30.79 | 30.96 | 1,047,021 | +0.70(+2.32%) |
May 19, 2020 | 31.12 | 31.27 | 30.23 | 30.25 | 1,317,623 | -1.26(-4.00%) |
May 18, 2020 | 30.53 | 31.87 | 30.23 | 31.51 | 1,957,451 | +2.50(+8.63%) |
May 15, 2020 | 28.51 | 29.35 | 28.03 | 29.01 | 1,719,734 | +0.20(+0.68%) |
May 14, 2020 | 27.07 | 28.91 | 26.35 | 28.81 | 2,170,984 | +0.95(+3.41%) |
May 13, 2020 | 29.16 | 29.79 | 27.65 | 27.86 | 1,846,229 | -2.07(-6.93%) |
May 12, 2020 | 31.72 | 31.99 | 29.93 | 29.94 | 1,592,897 | -1.44(-4.59%) |
May 11, 2020 | 31.90 | 32.17 | 31.30 | 31.38 | 1,639,170 | -1.37(-4.19%) |
May 08, 2020 | 31.92 | 32.83 | 31.35 | 32.75 | 2,135,579 | +1.65(+5.29%) |
May 07, 2020 | 29.30 | 31.42 | 29.30 | 31.10 | 2,549,325 | +2.00(+6.86%) |
May 06, 2020 | 30.29 | 30.37 | 28.89 | 29.11 | 2,430,063 | -0.77(-2.58%) |
May 05, 2020 | 30.49 | 30.72 | 29.71 | 29.88 | 2,275,707 | -0.09(-0.31%) |
May 04, 2020 | 29.43 | 30.13 | 29.05 | 29.97 | 2,047,935 | -0.11(-0.37%) |
May 01, 2020 | 30.24 | 30.46 | 29.69 | 30.08 | 3,004,722 | -1.12(-3.60%) |
Apr 30, 2020 | 30.56 | 31.45 | 30.21 | 31.21 | 4,421,422 | -0.12(-0.38%) |
Apr 29, 2020 | 30.03 | 31.54 | 29.74 | 31.33 | 3,998,371 | +2.52(+8.75%) |
Apr 28, 2020 | 29.38 | 30.11 | 28.12 | 28.81 | 3,696,657 | +1.65(+6.06%) |
Apr 27, 2020 | 25.98 | 27.36 | 25.93 | 27.16 | 2,881,668 | +1.47(+5.70%) |
Apr 24, 2020 | 25.55 | 25.99 | 24.65 | 25.69 | 2,872,408 | +0.44(+1.73%) |
Apr 23, 2020 | 25.86 | 25.86 | 24.85 | 25.26 | 1,927,823 | +0.36(+1.45%) |
Apr 22, 2020 | 25.19 | 25.28 | 24.73 | 24.90 | 1,609,236 | +0.53(+2.18%) |
Apr 21, 2020 | 24.43 | 25.21 | 24.09 | 24.37 | 1,570,947 | -1.17(-4.56%) |
Apr 20, 2020 | 25.37 | 26.15 | 24.90 | 25.53 | 1,666,633 | -0.64(-2.44%) |
Apr 17, 2020 | 25.81 | 26.46 | 25.63 | 26.17 | 2,612,680 | +1.63(+6.65%) |
Apr 16, 2020 | 25.15 | 25.38 | 24.34 | 24.54 | 1,851,139 | -0.86(-3.37%) |
Apr 15, 2020 | 25.75 | 25.99 | 25.04 | 25.39 | 2,030,276 | -1.67(-6.17%) |
Apr 14, 2020 | 27.52 | 27.91 | 26.79 | 27.07 | 2,356,662 | +0.07(+0.25%) |
Apr 13, 2020 | 28.03 | 28.07 | 26.64 | 27.00 | 2,474,151 | -0.94(-3.37%) |
Apr 09, 2020 | 27.30 | 29.57 | 26.87 | 27.94 | 2,842,888 | +1.85(+7.10%) |
Apr 08, 2020 | 25.13 | 26.51 | 24.57 | 26.09 | 3,716,681 | +1.40(+5.66%) |
Apr 07, 2020 | 26.23 | 26.85 | 24.61 | 24.69 | 2,524,384 | +0.47(+1.95%) |
Apr 06, 2020 | 24.31 | 24.53 | 23.63 | 24.22 | 2,982,332 | +1.59(+7.01%) |
Apr 03, 2020 | 22.57 | 23.23 | 22.11 | 22.63 | 2,089,607 | -0.16(-0.71%) |
Apr 02, 2020 | 23.15 | 24.12 | 22.36 | 22.80 | 2,951,296 | -0.69(-2.92%) |
Apr 01, 2020 | 25.50 | 25.50 | 23.16 | 23.48 | 2,713,674 | -3.38(-12.57%) |
Mar 31, 2020 | 28.21 | 28.38 | 26.47 | 26.86 | 2,657,655 | -1.60(-5.63%) |
Mar 30, 2020 | 27.60 | 28.66 | 26.53 | 28.46 | 2,415,572 | +0.52(+1.87%) |
Mar 27, 2020 | 27.43 | 29.18 | 27.01 | 27.94 | 2,374,421 | -1.07(-3.69%) |
Mar 26, 2020 | 28.28 | 29.71 | 27.64 | 29.01 | 2,909,631 | +1.08(+3.87%) |
Mar 25, 2020 | 25.91 | 29.88 | 25.52 | 27.93 | 3,393,964 | +2.55(+10.06%) |
Mar 24, 2020 | 22.27 | 25.48 | 22.15 | 25.38 | 3,146,908 | +4.67(+22.56%) |
Mar 23, 2020 | 21.69 | 22.15 | 19.98 | 20.71 | 2,617,219 | -1.30(-5.92%) |
Mar 20, 2020 | 23.18 | 24.03 | 21.55 | 22.01 | 3,751,819 | -1.04(-4.50%) |
Mar 19, 2020 | 22.74 | 24.86 | 21.86 | 23.05 | 2,769,371 | -0.27(-1.18%) |
Mar 18, 2020 | 22.63 | 23.57 | 21.72 | 23.32 | 3,431,946 | -1.24(-5.06%) |
Mar 17, 2020 | 25.81 | 26.37 | 23.65 | 24.56 | 4,348,553 | -0.56(-2.22%) |
Mar 16, 2020 | 25.29 | 28.02 | 25.00 | 25.12 | 2,867,693 | -5.35(-17.55%) |
Mar 13, 2020 | 28.59 | 30.53 | 27.07 | 30.47 | 4,527,619 | +3.92(+14.75%) |
Mar 12, 2020 | 28.04 | 28.95 | 26.45 | 26.55 | 4,691,563 | -4.23(-13.75%) |
Mar 11, 2020 | 30.95 | 31.69 | 30.02 | 30.79 | 4,147,627 | -1.41(-4.39%) |
Mar 10, 2020 | 32.03 | 33.15 | 29.76 | 32.20 | 4,903,348 | +1.85(+6.10%) |
Mar 09, 2020 | 32.93 | 34.50 | 30.23 | 30.35 | 3,683,924 | -5.89(-16.25%) |
Mar 06, 2020 | 35.62 | 37.56 | 35.32 | 36.24 | 3,548,097 | -1.38(-3.67%) |
Mar 05, 2020 | 38.10 | 38.39 | 37.23 | 37.62 | 2,128,535 | -2.01(-5.08%) |
Mar 04, 2020 | 39.09 | 39.72 | 37.84 | 39.63 | 2,822,747 | +1.28(+3.33%) |
Mar 03, 2020 | 40.26 | 40.82 | 38.19 | 38.35 | 3,051,390 | -2.00(-4.95%) |