Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.55 | 31.97 | 31.00 | 31.71 | 1,627,700 | -0.29(-0.91%) |
May 28, 2020 | 32.31 | 32.71 | 31.42 | 32.00 | 1,194,562 | -0.15(-0.47%) |
May 27, 2020 | 32.49 | 32.98 | 31.77 | 32.15 | 1,414,301 | +0.53(+1.68%) |
May 26, 2020 | 30.80 | 32.22 | 30.73 | 31.62 | 1,254,436 | +1.15(+3.77%) |
May 22, 2020 | 30.71 | 30.97 | 30.09 | 30.47 | 930,600 | -0.21(-0.68%) |
May 21, 2020 | 30.43 | 30.98 | 30.37 | 30.68 | 1,058,583 | +0.00(+0.00%) |
May 20, 2020 | 29.79 | 30.79 | 29.79 | 30.68 | 944,468 | +1.27(+4.32%) |
May 19, 2020 | 29.66 | 30.05 | 28.97 | 29.41 | 1,068,180 | -0.37(-1.24%) |
May 18, 2020 | 28.50 | 30.02 | 28.37 | 29.78 | 1,505,623 | +2.48(+9.08%) |
May 15, 2020 | 27.23 | 27.49 | 26.39 | 27.30 | 939,700 | +0.57(+2.13%) |
May 14, 2020 | 25.81 | 26.82 | 25.11 | 26.73 | 1,077,345 | +0.34(+1.29%) |
May 13, 2020 | 27.30 | 27.59 | 26.14 | 26.39 | 914,442 | -1.21(-4.38%) |
May 12, 2020 | 29.26 | 29.40 | 27.55 | 27.60 | 1,508,774 | -1.56(-5.35%) |
May 11, 2020 | 29.12 | 29.49 | 28.40 | 29.16 | 943,298 | -0.40(-1.35%) |
May 08, 2020 | 29.54 | 30.08 | 29.32 | 29.56 | 778,500 | +0.43(+1.48%) |
May 07, 2020 | 29.34 | 30.08 | 29.10 | 29.13 | 1,365,076 | +0.32(+1.11%) |
May 06, 2020 | 28.95 | 29.02 | 28.04 | 28.81 | 1,087,777 | -0.01(-0.03%) |
May 05, 2020 | 29.38 | 29.97 | 28.73 | 28.82 | 1,192,448 | +0.07(+0.24%) |
May 04, 2020 | 28.21 | 28.79 | 27.50 | 28.75 | 780,325 | +0.26(+0.91%) |
May 01, 2020 | 29.34 | 29.34 | 27.98 | 28.49 | 675,700 | -1.19(-4.01%) |
Apr 30, 2020 | 29.70 | 29.98 | 29.07 | 29.68 | 1,110,854 | -0.32(-1.08%) |
Apr 29, 2020 | 30.06 | 30.68 | 29.77 | 30.00 | 1,582,375 | +0.25(+0.86%) |
Apr 28, 2020 | 29.31 | 30.09 | 29.24 | 29.75 | 1,387,178 | +1.36(+4.79%) |
Apr 27, 2020 | 27.95 | 28.70 | 27.95 | 28.39 | 1,320,296 | +0.54(+1.94%) |
Apr 24, 2020 | 27.67 | 27.99 | 27.17 | 27.85 | 1,077,700 | +0.33(+1.20%) |
Apr 23, 2020 | 27.91 | 28.08 | 27.30 | 27.52 | 980,345 | -0.02(-0.07%) |
Apr 22, 2020 | 27.81 | 27.92 | 27.21 | 27.54 | 670,692 | +0.46(+1.70%) |
Apr 21, 2020 | 27.48 | 27.88 | 26.70 | 27.08 | 1,486,762 | -1.16(-4.11%) |
Apr 20, 2020 | 29.02 | 29.15 | 28.05 | 28.24 | 1,315,527 | -1.54(-5.17%) |
Apr 17, 2020 | 28.93 | 30.20 | 28.93 | 29.78 | 1,187,800 | +1.78(+6.36%) |
Apr 16, 2020 | 28.87 | 29.41 | 27.87 | 28.00 | 1,789,146 | -0.91(-3.15%) |
Apr 15, 2020 | 29.59 | 29.59 | 28.64 | 28.91 | 1,332,153 | -1.51(-4.96%) |
Apr 14, 2020 | 31.18 | 31.40 | 30.11 | 30.42 | 1,444,217 | +0.11(+0.36%) |
Apr 13, 2020 | 31.73 | 31.73 | 30.11 | 30.31 | 1,609,664 | -1.76(-5.49%) |
Apr 09, 2020 | 31.76 | 32.99 | 31.27 | 32.07 | 1,884,400 | +0.97(+3.12%) |
Apr 08, 2020 | 30.21 | 31.40 | 29.91 | 31.10 | 1,478,253 | +1.31(+4.40%) |
Apr 07, 2020 | 30.31 | 31.44 | 29.47 | 29.79 | 2,343,690 | +0.96(+3.33%) |
Apr 06, 2020 | 27.07 | 28.98 | 26.62 | 28.83 | 1,183,759 | +3.15(+12.27%) |
Apr 03, 2020 | 26.13 | 26.50 | 25.01 | 25.68 | 1,525,700 | -0.53(-2.02%) |
Apr 02, 2020 | 25.36 | 26.67 | 25.21 | 26.21 | 1,291,166 | +0.51(+1.98%) |
Apr 01, 2020 | 26.82 | 27.58 | 25.32 | 25.70 | 2,688,453 | -2.73(-9.60%) |
Mar 31, 2020 | 27.48 | 28.85 | 26.99 | 28.43 | 1,979,543 | +0.79(+2.86%) |
Mar 30, 2020 | 28.84 | 28.84 | 27.04 | 27.64 | 1,812,258 | +0.41(+1.51%) |
Mar 27, 2020 | 26.98 | 27.57 | 25.82 | 27.23 | 1,533,200 | -0.71(-2.54%) |
Mar 26, 2020 | 28.65 | 29.27 | 27.55 | 27.94 | 1,943,215 | -0.28(-0.99%) |
Mar 25, 2020 | 26.84 | 29.63 | 25.99 | 28.22 | 2,207,370 | +1.45(+5.42%) |
Mar 24, 2020 | 26.11 | 28.28 | 25.52 | 26.77 | 2,329,330 | +2.30(+9.40%) |
Mar 23, 2020 | 26.77 | 26.77 | 23.13 | 24.47 | 2,750,864 | -2.27(-8.49%) |
Mar 20, 2020 | 29.01 | 29.49 | 26.17 | 26.74 | 3,890,900 | -1.94(-6.76%) |
Mar 19, 2020 | 22.69 | 29.20 | 21.69 | 28.68 | 3,112,833 | +5.48(+23.62%) |
Mar 18, 2020 | 25.73 | 25.79 | 22.29 | 23.20 | 1,990,376 | -4.21(-15.36%) |
Mar 17, 2020 | 29.40 | 29.40 | 26.58 | 27.41 | 2,557,554 | -0.59(-2.11%) |
Mar 16, 2020 | 22.00 | 29.41 | 22.00 | 28.00 | 2,195,633 | -3.70(-11.67%) |
Mar 13, 2020 | 31.41 | 31.70 | 29.37 | 31.70 | 2,297,200 | +1.65(+5.49%) |
Mar 12, 2020 | 30.84 | 31.77 | 29.59 | 30.05 | 2,651,751 | -3.17(-9.54%) |
Mar 11, 2020 | 33.99 | 34.55 | 32.90 | 33.22 | 1,751,344 | -1.87(-5.33%) |
Mar 10, 2020 | 35.39 | 35.70 | 33.45 | 35.09 | 1,605,536 | +0.84(+2.45%) |
Mar 09, 2020 | 34.90 | 35.37 | 33.24 | 34.25 | 1,743,839 | -3.00(-8.05%) |
Mar 06, 2020 | 36.67 | 37.75 | 36.56 | 37.25 | 1,340,000 | -0.66(-1.74%) |
Mar 05, 2020 | 38.95 | 39.22 | 37.53 | 37.91 | 1,352,647 | -2.09(-5.23%) |
Mar 04, 2020 | 39.28 | 40.00 | 38.59 | 40.00 | 868,601 | +1.43(+3.71%) |
Mar 03, 2020 | 39.41 | 40.49 | 38.20 | 38.57 | 1,843,163 | -0.97(-2.45%) |