Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.25 | 34.51 | 32.21 | 33.69 | 938,800 | -0.37(-1.09%) |
May 28, 2020 | 35.40 | 35.86 | 34.03 | 34.06 | 579,778 | -0.58(-1.67%) |
May 27, 2020 | 34.25 | 34.72 | 33.01 | 34.64 | 911,179 | +0.70(+2.06%) |
May 26, 2020 | 35.72 | 36.00 | 33.90 | 33.94 | 743,289 | -0.95(-2.72%) |
May 22, 2020 | 34.68 | 35.13 | 33.69 | 34.89 | 887,800 | +0.47(+1.37%) |
May 21, 2020 | 31.58 | 34.65 | 31.48 | 34.42 | 967,722 | +3.00(+9.55%) |
May 20, 2020 | 30.77 | 31.78 | 30.20 | 31.42 | 855,492 | +0.99(+3.25%) |
May 19, 2020 | 32.57 | 33.23 | 30.40 | 30.43 | 703,047 | -2.32(-7.08%) |
May 18, 2020 | 32.60 | 34.02 | 31.86 | 32.75 | 1,132,203 | +1.75(+5.65%) |
May 15, 2020 | 29.92 | 31.32 | 29.42 | 31.00 | 756,100 | +0.66(+2.18%) |
May 14, 2020 | 29.28 | 30.48 | 28.74 | 30.34 | 1,120,929 | +0.51(+1.71%) |
May 13, 2020 | 31.59 | 31.74 | 28.86 | 29.83 | 974,555 | -1.25(-4.02%) |
May 12, 2020 | 33.29 | 33.90 | 31.06 | 31.08 | 836,041 | -1.82(-5.53%) |
May 11, 2020 | 31.39 | 33.11 | 30.88 | 32.90 | 1,292,421 | +1.38(+4.38%) |
May 08, 2020 | 32.24 | 32.50 | 30.78 | 31.52 | 1,599,600 | +0.27(+0.86%) |
May 07, 2020 | 31.98 | 32.13 | 30.51 | 31.25 | 4,249,223 | -4.59(-12.81%) |
May 06, 2020 | 36.13 | 37.02 | 34.57 | 35.84 | 871,627 | +0.54(+1.53%) |
May 05, 2020 | 34.78 | 36.78 | 34.44 | 35.30 | 612,117 | +1.19(+3.49%) |
May 04, 2020 | 31.59 | 34.13 | 31.42 | 34.11 | 652,727 | +2.09(+6.53%) |
May 01, 2020 | 33.44 | 33.62 | 31.25 | 32.02 | 913,000 | -2.25(-6.57%) |
Apr 30, 2020 | 34.75 | 36.54 | 34.14 | 34.27 | 753,932 | -1.48(-4.14%) |
Apr 29, 2020 | 37.28 | 37.28 | 35.57 | 35.75 | 631,807 | -0.76(-2.08%) |
Apr 28, 2020 | 39.98 | 39.98 | 36.43 | 36.51 | 662,218 | -1.98(-5.14%) |
Apr 27, 2020 | 37.36 | 39.32 | 36.99 | 38.49 | 671,560 | +1.62(+4.39%) |
Apr 24, 2020 | 35.36 | 37.11 | 34.91 | 36.87 | 698,400 | +1.38(+3.89%) |
Apr 23, 2020 | 36.25 | 38.33 | 35.26 | 35.49 | 651,670 | -0.75(-2.07%) |
Apr 22, 2020 | 35.71 | 36.54 | 34.98 | 36.24 | 436,563 | +1.38(+3.96%) |
Apr 21, 2020 | 35.00 | 35.56 | 34.05 | 34.86 | 622,217 | -0.89(-2.49%) |
Apr 20, 2020 | 33.53 | 36.40 | 33.53 | 35.75 | 1,059,023 | +1.03(+2.97%) |
Apr 17, 2020 | 32.25 | 34.79 | 31.50 | 34.72 | 1,478,800 | +3.18(+10.08%) |
Apr 16, 2020 | 31.86 | 33.03 | 30.46 | 31.54 | 1,738,536 | -0.44(-1.38%) |
Apr 15, 2020 | 29.77 | 32.39 | 29.16 | 31.98 | 1,293,808 | +1.33(+4.34%) |
Apr 14, 2020 | 28.65 | 31.00 | 28.51 | 30.65 | 1,697,007 | +2.54(+9.04%) |
Apr 13, 2020 | 27.66 | 28.47 | 27.66 | 28.11 | 1,025,560 | -0.04(-0.14%) |
Apr 09, 2020 | 28.52 | 29.25 | 27.77 | 28.15 | 1,064,500 | +0.43(+1.55%) |
Apr 08, 2020 | 25.75 | 27.81 | 25.40 | 27.72 | 940,394 | +2.21(+8.66%) |
Apr 07, 2020 | 28.35 | 28.36 | 25.36 | 25.51 | 653,814 | -1.60(-5.90%) |
Apr 06, 2020 | 25.99 | 27.73 | 25.83 | 27.11 | 853,670 | +1.86(+7.37%) |
Apr 03, 2020 | 25.75 | 26.40 | 24.88 | 25.25 | 400,700 | -0.88(-3.37%) |
Apr 02, 2020 | 24.82 | 26.19 | 24.34 | 26.13 | 864,916 | +1.33(+5.36%) |
Apr 01, 2020 | 26.98 | 27.78 | 24.65 | 24.80 | 811,909 | -1.99(-7.43%) |
Mar 31, 2020 | 28.96 | 29.66 | 26.39 | 26.79 | 686,675 | -1.89(-6.59%) |
Mar 30, 2020 | 26.20 | 28.80 | 25.06 | 28.68 | 767,765 | +2.42(+9.22%) |
Mar 27, 2020 | 26.06 | 27.86 | 26.06 | 26.26 | 693,000 | -0.74(-2.74%) |
Mar 26, 2020 | 28.37 | 30.31 | 26.02 | 27.00 | 796,428 | -1.37(-4.83%) |
Mar 25, 2020 | 27.76 | 30.18 | 26.67 | 28.37 | 1,243,486 | +0.84(+3.05%) |
Mar 24, 2020 | 25.20 | 27.66 | 25.16 | 27.53 | 936,190 | +3.63(+15.19%) |
Mar 23, 2020 | 24.31 | 25.89 | 21.84 | 23.90 | 822,976 | -0.51(-2.09%) |
Mar 20, 2020 | 24.00 | 25.24 | 22.53 | 24.41 | 1,723,100 | +1.51(+6.59%) |
Mar 19, 2020 | 19.83 | 23.62 | 19.15 | 22.90 | 1,459,834 | +2.90(+14.50%) |
Mar 18, 2020 | 16.86 | 20.10 | 16.85 | 20.00 | 1,728,115 | +2.09(+11.67%) |
Mar 17, 2020 | 20.65 | 20.65 | 16.88 | 17.91 | 1,787,043 | -2.25(-11.16%) |
Mar 16, 2020 | 24.57 | 24.57 | 20.15 | 20.16 | 1,563,199 | -5.49(-21.40%) |
Mar 13, 2020 | 25.97 | 26.79 | 21.74 | 25.65 | 1,017,500 | +1.00(+4.06%) |
Mar 12, 2020 | 25.06 | 27.00 | 24.11 | 24.65 | 1,485,352 | -2.58(-9.47%) |
Mar 11, 2020 | 30.74 | 31.09 | 26.39 | 27.23 | 1,522,129 | -3.72(-12.02%) |
Mar 10, 2020 | 31.95 | 32.26 | 28.93 | 30.95 | 1,568,504 | +0.02(+0.06%) |
Mar 09, 2020 | 32.57 | 34.80 | 30.92 | 30.93 | 1,065,775 | -3.50(-10.17%) |
Mar 06, 2020 | 35.85 | 36.39 | 33.16 | 34.43 | 859,400 | -2.37(-6.44%) |
Mar 05, 2020 | 37.36 | 38.49 | 36.19 | 36.80 | 639,654 | -1.36(-3.56%) |
Mar 04, 2020 | 37.23 | 38.20 | 36.34 | 38.16 | 762,854 | +1.99(+5.50%) |
Mar 03, 2020 | 36.15 | 37.59 | 35.45 | 36.17 | 888,328 | -0.49(-1.34%) |