Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.60 | 31.18 | 30.01 | 30.92 | 13,012,905 | -0.04(-0.11%) |
May 28, 2020 | 32.29 | 32.29 | 30.76 | 30.96 | 7,953,612 | -1.23(-3.83%) |
May 27, 2020 | 33.20 | 33.38 | 31.29 | 32.19 | 12,360,080 | -0.22(-0.68%) |
May 26, 2020 | 32.64 | 33.02 | 32.21 | 32.41 | 11,911,082 | +1.11(+3.54%) |
May 22, 2020 | 31.31 | 31.54 | 30.30 | 31.30 | 6,458,494 | -0.11(-0.34%) |
May 21, 2020 | 32.39 | 32.93 | 31.11 | 31.40 | 12,985,778 | -0.99(-3.07%) |
May 20, 2020 | 31.11 | 32.80 | 30.93 | 32.40 | 21,226,954 | +2.04(+6.72%) |
May 19, 2020 | 30.45 | 31.13 | 29.11 | 30.36 | 14,837,540 | +0.11(+0.38%) |
May 18, 2020 | 28.00 | 30.55 | 27.67 | 30.24 | 15,288,168 | +4.02(+15.35%) |
May 15, 2020 | 26.52 | 27.05 | 25.86 | 26.22 | 10,942,722 | -0.51(-1.91%) |
May 14, 2020 | 25.99 | 27.39 | 24.94 | 26.73 | 9,175,253 | -0.14(-0.52%) |
May 13, 2020 | 27.42 | 28.17 | 26.19 | 26.87 | 9,826,346 | -1.00(-3.60%) |
May 12, 2020 | 28.56 | 28.97 | 27.87 | 27.87 | 8,114,070 | -0.42(-1.50%) |
May 11, 2020 | 28.12 | 28.63 | 27.70 | 28.30 | 8,356,164 | -0.29(-1.00%) |
May 08, 2020 | 27.38 | 28.84 | 26.89 | 28.58 | 9,319,399 | +1.95(+7.31%) |
May 07, 2020 | 26.40 | 27.21 | 25.99 | 26.63 | 12,276,691 | +1.08(+4.23%) |
May 06, 2020 | 26.99 | 27.46 | 25.54 | 25.55 | 9,004,535 | -1.39(-5.17%) |
May 05, 2020 | 29.68 | 29.77 | 26.61 | 26.95 | 15,570,981 | -0.34(-1.24%) |
May 04, 2020 | 24.70 | 27.32 | 24.68 | 27.28 | 15,919,709 | +1.98(+7.83%) |
May 01, 2020 | 26.22 | 26.64 | 25.00 | 25.30 | 8,617,350 | -2.46(-8.85%) |
Apr 30, 2020 | 28.64 | 29.34 | 27.01 | 27.76 | 21,362,920 | -0.83(-2.91%) |
Apr 29, 2020 | 25.79 | 28.83 | 25.54 | 28.59 | 17,537,740 | +3.99(+16.22%) |
Apr 28, 2020 | 23.55 | 24.77 | 22.90 | 24.60 | 9,775,764 | +1.71(+7.49%) |
Apr 27, 2020 | 22.49 | 23.00 | 21.67 | 22.89 | 8,897,046 | +0.60(+2.68%) |
Apr 24, 2020 | 22.72 | 23.09 | 21.98 | 22.29 | 12,431,182 | -0.16(-0.69%) |
Apr 23, 2020 | 22.02 | 23.27 | 21.78 | 22.45 | 11,494,610 | +1.08(+5.06%) |
Apr 22, 2020 | 21.55 | 21.89 | 20.85 | 21.36 | 11,432,136 | +0.84(+4.09%) |
Apr 21, 2020 | 20.92 | 21.70 | 19.94 | 20.53 | 13,718,133 | -0.98(-4.55%) |
Apr 20, 2020 | 20.28 | 22.42 | 19.69 | 21.50 | 11,467,348 | -0.52(-2.36%) |
Apr 17, 2020 | 19.57 | 22.07 | 19.40 | 22.02 | 15,769,931 | +3.03(+15.95%) |
Apr 16, 2020 | 20.78 | 20.86 | 18.95 | 18.99 | 13,617,251 | -1.76(-8.47%) |
Apr 15, 2020 | 21.47 | 21.47 | 20.34 | 20.75 | 9,554,875 | -2.01(-8.82%) |
Apr 14, 2020 | 21.91 | 22.90 | 21.91 | 22.76 | 13,072,339 | +0.84(+3.83%) |
Apr 13, 2020 | 23.19 | 23.19 | 21.39 | 21.92 | 13,485,294 | -0.26(-1.17%) |
Apr 09, 2020 | 22.56 | 23.60 | 20.79 | 22.18 | 18,057,628 | +1.14(+5.43%) |
Apr 08, 2020 | 20.12 | 21.88 | 20.06 | 21.04 | 20,806,508 | +1.56(+8.00%) |
Apr 07, 2020 | 21.97 | 22.50 | 19.12 | 19.48 | 16,459,691 | -0.50(-2.51%) |
Apr 06, 2020 | 18.31 | 20.36 | 18.23 | 19.98 | 11,761,542 | +2.62(+15.10%) |
Apr 03, 2020 | 19.38 | 19.48 | 15.81 | 17.36 | 16,311,231 | -1.00(-5.47%) |
Apr 02, 2020 | 19.20 | 21.46 | 18.12 | 18.36 | 13,853,305 | +0.30(+1.68%) |
Apr 01, 2020 | 18.98 | 19.63 | 17.87 | 18.06 | 10,750,038 | -2.38(-11.64%) |
Mar 31, 2020 | 22.09 | 22.19 | 19.63 | 20.44 | 13,441,941 | -0.61(-2.92%) |
Mar 30, 2020 | 19.76 | 21.37 | 18.60 | 21.05 | 11,860,250 | +1.02(+5.10%) |
Mar 27, 2020 | 19.08 | 20.71 | 17.83 | 20.03 | 13,204,649 | +0.01(+0.04%) |
Mar 26, 2020 | 19.25 | 21.51 | 19.11 | 20.02 | 21,387,618 | +1.76(+9.62%) |
Mar 25, 2020 | 15.79 | 19.32 | 14.34 | 18.27 | 21,138,810 | +3.12(+20.63%) |
Mar 24, 2020 | 15.57 | 16.24 | 14.56 | 15.14 | 16,628,204 | +0.76(+5.29%) |
Mar 23, 2020 | 16.19 | 16.29 | 14.28 | 14.38 | 14,988,717 | -2.02(-12.30%) |
Mar 20, 2020 | 15.24 | 17.19 | 14.22 | 16.40 | 22,627,824 | +1.93(+13.34%) |
Mar 19, 2020 | 14.72 | 15.38 | 13.20 | 14.47 | 20,317,712 | -0.03(-0.18%) |
Mar 18, 2020 | 16.09 | 16.53 | 13.48 | 14.49 | 20,215,124 | -3.07(-17.49%) |
Mar 17, 2020 | 18.02 | 18.82 | 15.97 | 17.57 | 15,511,798 | +0.01(+0.05%) |
Mar 16, 2020 | 17.76 | 20.55 | 17.30 | 17.56 | 16,734,074 | -4.01(-18.58%) |
Mar 13, 2020 | 22.36 | 22.75 | 19.65 | 21.56 | 20,531,962 | +1.76(+8.87%) |
Mar 12, 2020 | 24.38 | 24.38 | 19.47 | 19.81 | 27,663,668 | -7.33(-27.01%) |
Mar 11, 2020 | 28.65 | 29.54 | 25.47 | 27.14 | 15,642,284 | -2.73(-9.15%) |
Mar 10, 2020 | 31.22 | 31.77 | 28.59 | 29.87 | 14,102,963 | +0.61(+2.07%) |
Mar 09, 2020 | 27.60 | 32.23 | 26.63 | 29.27 | 17,143,492 | -4.61(-13.61%) |
Mar 06, 2020 | 34.58 | 35.35 | 32.93 | 33.88 | 16,105,990 | -1.78(-5.00%) |
Mar 05, 2020 | 36.95 | 37.03 | 34.29 | 35.66 | 18,221,026 | -4.04(-10.18%) |
Mar 04, 2020 | 39.89 | 40.02 | 38.78 | 39.70 | 8,001,319 | +0.61(+1.57%) |
Mar 03, 2020 | 41.13 | 41.75 | 38.78 | 39.09 | 9,829,771 | -2.22(-5.36%) |