Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.15 | 35.78 | 34.41 | 35.02 | 1,066,683 | -0.91(-2.53%) |
May 28, 2020 | 37.89 | 38.05 | 35.82 | 35.93 | 1,460,412 | -1.40(-3.74%) |
May 27, 2020 | 35.99 | 37.45 | 34.09 | 37.33 | 1,933,832 | +3.82(+11.40%) |
May 26, 2020 | 31.78 | 33.82 | 31.78 | 33.51 | 1,375,877 | +3.48(+11.59%) |
May 22, 2020 | 30.76 | 31.10 | 29.72 | 30.03 | 622,822 | -0.45(-1.48%) |
May 21, 2020 | 29.98 | 30.70 | 29.87 | 30.48 | 925,323 | +0.17(+0.58%) |
May 20, 2020 | 29.49 | 30.76 | 29.39 | 30.31 | 834,483 | +1.65(+5.77%) |
May 19, 2020 | 30.34 | 30.68 | 28.64 | 28.65 | 918,888 | -2.12(-6.89%) |
May 18, 2020 | 28.64 | 30.96 | 28.61 | 30.77 | 1,521,427 | +3.90(+14.52%) |
May 15, 2020 | 26.32 | 27.23 | 25.96 | 26.87 | 754,837 | +0.06(+0.21%) |
May 14, 2020 | 25.36 | 27.04 | 24.56 | 26.82 | 1,137,641 | +0.75(+2.89%) |
May 13, 2020 | 27.35 | 27.45 | 25.31 | 26.06 | 1,366,595 | -1.44(-5.23%) |
May 12, 2020 | 29.92 | 30.21 | 27.44 | 27.50 | 925,733 | -2.36(-7.89%) |
May 11, 2020 | 30.82 | 30.82 | 29.33 | 29.86 | 832,641 | -1.44(-4.59%) |
May 08, 2020 | 30.63 | 31.61 | 30.59 | 31.30 | 702,147 | +1.49(+5.01%) |
May 07, 2020 | 29.56 | 30.81 | 29.48 | 29.80 | 685,459 | +0.57(+1.96%) |
May 06, 2020 | 30.00 | 30.15 | 28.89 | 29.23 | 725,477 | -0.35(-1.17%) |
May 05, 2020 | 31.22 | 31.84 | 29.47 | 29.58 | 716,320 | -0.92(-3.01%) |
May 04, 2020 | 30.19 | 30.91 | 29.63 | 30.50 | 934,215 | -0.10(-0.33%) |
May 01, 2020 | 31.86 | 32.19 | 30.44 | 30.60 | 835,544 | -2.06(-6.30%) |
Apr 30, 2020 | 32.65 | 32.84 | 31.40 | 32.65 | 727,594 | -1.11(-3.29%) |
Apr 29, 2020 | 33.41 | 34.48 | 32.96 | 33.76 | 974,193 | +1.75(+5.46%) |
Apr 28, 2020 | 32.12 | 32.83 | 31.31 | 32.02 | 1,177,266 | +1.21(+3.93%) |
Apr 27, 2020 | 28.07 | 31.08 | 27.87 | 30.81 | 1,856,486 | +3.23(+11.72%) |
Apr 24, 2020 | 27.94 | 28.28 | 26.97 | 27.57 | 1,633,399 | +0.04(+0.13%) |
Apr 23, 2020 | 27.09 | 28.08 | 26.87 | 27.54 | 1,117,585 | +1.06(+3.99%) |
Apr 22, 2020 | 28.14 | 28.86 | 26.35 | 26.48 | 1,310,458 | -1.63(-5.79%) |
Apr 21, 2020 | 27.76 | 29.11 | 27.76 | 28.11 | 1,165,371 | -0.98(-3.38%) |
Apr 20, 2020 | 27.56 | 29.99 | 27.09 | 29.09 | 1,690,603 | +0.89(+3.16%) |
Apr 17, 2020 | 27.09 | 29.01 | 26.69 | 28.20 | 2,399,938 | +2.83(+11.15%) |
Apr 16, 2020 | 26.87 | 27.29 | 25.16 | 25.37 | 1,635,260 | -1.62(-6.00%) |
Apr 15, 2020 | 26.88 | 27.77 | 26.64 | 26.99 | 1,227,413 | -1.70(-5.93%) |
Apr 14, 2020 | 30.11 | 30.65 | 28.59 | 28.69 | 1,537,668 | -0.76(-2.56%) |
Apr 13, 2020 | 31.80 | 31.80 | 28.98 | 29.45 | 1,079,907 | -2.48(-7.75%) |
Apr 09, 2020 | 31.22 | 32.61 | 30.83 | 31.93 | 1,378,033 | +2.02(+6.76%) |
Apr 08, 2020 | 29.57 | 30.21 | 29.09 | 29.90 | 1,205,509 | +0.76(+2.59%) |
Apr 07, 2020 | 29.19 | 30.30 | 27.69 | 29.15 | 2,528,955 | +1.88(+6.91%) |
Apr 06, 2020 | 27.81 | 28.05 | 26.31 | 27.27 | 1,661,030 | +1.00(+3.81%) |
Apr 03, 2020 | 26.60 | 27.21 | 25.78 | 26.26 | 1,159,917 | -0.76(-2.83%) |
Apr 02, 2020 | 26.27 | 27.42 | 25.97 | 27.03 | 1,085,667 | +0.59(+2.24%) |
Apr 01, 2020 | 26.38 | 26.80 | 25.84 | 26.44 | 942,606 | -1.42(-5.10%) |
Mar 31, 2020 | 27.57 | 28.78 | 27.11 | 27.86 | 1,639,629 | +0.03(+0.10%) |
Mar 30, 2020 | 27.60 | 28.33 | 26.09 | 27.83 | 1,527,026 | -0.12(-0.42%) |
Mar 27, 2020 | 27.98 | 29.07 | 27.69 | 27.95 | 1,667,573 | -1.66(-5.59%) |
Mar 26, 2020 | 26.57 | 29.82 | 26.19 | 29.60 | 2,260,754 | +3.28(+12.44%) |
Mar 25, 2020 | 26.71 | 27.29 | 24.93 | 26.33 | 1,690,359 | +0.41(+1.58%) |
Mar 24, 2020 | 25.18 | 26.30 | 24.48 | 25.92 | 1,420,211 | +2.45(+10.43%) |
Mar 23, 2020 | 23.34 | 24.02 | 21.84 | 23.47 | 1,841,740 | -0.49(-2.05%) |
Mar 20, 2020 | 25.38 | 26.05 | 23.15 | 23.96 | 2,393,015 | -0.97(-3.91%) |
Mar 19, 2020 | 20.00 | 26.26 | 19.02 | 24.94 | 2,713,218 | +4.77(+23.65%) |
Mar 18, 2020 | 21.94 | 24.13 | 19.33 | 20.17 | 2,240,292 | -3.29(-14.01%) |
Mar 17, 2020 | 23.05 | 23.85 | 21.40 | 23.45 | 2,544,470 | +0.91(+4.04%) |
Mar 16, 2020 | 24.58 | 25.48 | 22.46 | 22.54 | 2,667,123 | -6.46(-22.28%) |
Mar 13, 2020 | 29.33 | 29.33 | 26.77 | 29.00 | 1,924,258 | +2.34(+8.77%) |
Mar 12, 2020 | 26.92 | 28.60 | 24.74 | 26.66 | 3,245,987 | -2.78(-9.46%) |
Mar 11, 2020 | 30.67 | 30.86 | 29.09 | 29.45 | 2,272,112 | -2.44(-7.65%) |
Mar 10, 2020 | 32.31 | 33.54 | 30.45 | 31.89 | 2,813,116 | +2.08(+6.99%) |
Mar 09, 2020 | 32.36 | 32.49 | 28.28 | 29.80 | 2,153,436 | -6.24(-17.32%) |
Mar 06, 2020 | 37.01 | 38.10 | 35.67 | 36.05 | 1,422,315 | -2.84(-7.30%) |
Mar 05, 2020 | 39.01 | 40.04 | 38.43 | 38.89 | 1,244,133 | -1.60(-3.96%) |
Mar 04, 2020 | 41.34 | 41.36 | 39.68 | 40.49 | 1,215,675 | -0.27(-0.67%) |
Mar 03, 2020 | 42.97 | 43.44 | 40.40 | 40.76 | 1,256,472 | -2.46(-5.69%) |