Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.52 | 38.52 | 35.20 | 38.18 | 700,100 | +2.39(+6.68%) |
May 28, 2020 | 37.96 | 38.00 | 35.57 | 35.79 | 466,209 | -1.87(-4.97%) |
May 27, 2020 | 38.36 | 38.69 | 35.62 | 37.66 | 754,950 | +0.50(+1.35%) |
May 26, 2020 | 39.49 | 40.00 | 37.02 | 37.16 | 626,979 | -0.75(-1.98%) |
May 22, 2020 | 37.99 | 38.15 | 37.09 | 37.91 | 323,300 | +0.11(+0.29%) |
May 21, 2020 | 37.87 | 39.16 | 37.71 | 37.80 | 502,163 | -0.25(-0.66%) |
May 20, 2020 | 38.18 | 39.00 | 37.76 | 38.05 | 528,079 | +1.23(+3.34%) |
May 19, 2020 | 37.45 | 38.76 | 36.59 | 36.82 | 677,497 | -0.27(-0.73%) |
May 18, 2020 | 35.00 | 37.39 | 35.00 | 37.09 | 834,520 | +3.59(+10.72%) |
May 15, 2020 | 34.10 | 34.67 | 33.15 | 33.50 | 947,500 | -0.47(-1.38%) |
May 14, 2020 | 31.42 | 34.17 | 31.31 | 33.97 | 595,650 | +1.78(+5.53%) |
May 13, 2020 | 34.84 | 35.02 | 31.24 | 32.19 | 872,523 | -2.65(-7.61%) |
May 12, 2020 | 33.77 | 36.52 | 33.77 | 34.84 | 1,806,589 | +4.14(+13.49%) |
May 11, 2020 | 30.57 | 31.46 | 30.00 | 30.70 | 1,028,166 | -0.80(-2.54%) |
May 08, 2020 | 31.06 | 32.10 | 30.30 | 31.50 | 909,000 | +1.42(+4.72%) |
May 07, 2020 | 28.80 | 30.77 | 28.59 | 30.08 | 712,049 | +1.89(+6.70%) |
May 06, 2020 | 29.54 | 29.54 | 28.08 | 28.19 | 396,102 | -0.79(-2.73%) |
May 05, 2020 | 28.78 | 29.65 | 28.53 | 28.98 | 780,311 | +0.99(+3.54%) |
May 04, 2020 | 27.94 | 28.72 | 27.32 | 27.99 | 482,364 | -0.66(-2.30%) |
May 01, 2020 | 29.75 | 29.75 | 28.34 | 28.65 | 620,800 | -1.85(-6.07%) |
Apr 30, 2020 | 31.66 | 31.74 | 30.14 | 30.50 | 548,386 | -2.08(-6.38%) |
Apr 29, 2020 | 31.98 | 33.95 | 31.69 | 32.58 | 709,888 | +1.98(+6.47%) |
Apr 28, 2020 | 31.00 | 31.90 | 29.86 | 30.60 | 430,241 | +0.68(+2.27%) |
Apr 27, 2020 | 28.71 | 30.26 | 28.56 | 29.92 | 860,767 | +1.72(+6.10%) |
Apr 24, 2020 | 28.65 | 28.98 | 27.44 | 28.20 | 547,600 | -0.32(-1.12%) |
Apr 23, 2020 | 27.55 | 28.65 | 26.87 | 28.52 | 945,256 | +0.94(+3.41%) |
Apr 22, 2020 | 26.41 | 27.85 | 25.81 | 27.58 | 623,842 | +1.91(+7.44%) |
Apr 21, 2020 | 25.27 | 26.06 | 24.75 | 25.67 | 418,256 | -0.62(-2.36%) |
Apr 20, 2020 | 26.58 | 27.42 | 25.84 | 26.29 | 886,809 | -1.00(-3.66%) |
Apr 17, 2020 | 26.72 | 28.09 | 26.69 | 27.29 | 526,400 | +1.83(+7.19%) |
Apr 16, 2020 | 25.33 | 25.88 | 24.63 | 25.46 | 918,833 | +0.24(+0.95%) |
Apr 15, 2020 | 25.22 | 26.00 | 24.85 | 25.22 | 653,160 | -1.18(-4.47%) |
Apr 14, 2020 | 26.97 | 27.75 | 25.33 | 26.40 | 621,613 | +0.20(+0.76%) |
Apr 13, 2020 | 27.08 | 27.08 | 24.83 | 26.20 | 659,815 | -0.96(-3.53%) |
Apr 09, 2020 | 27.00 | 28.29 | 26.39 | 27.16 | 693,500 | +1.30(+5.03%) |
Apr 08, 2020 | 25.20 | 26.50 | 24.74 | 25.86 | 1,323,832 | +1.36(+5.55%) |
Apr 07, 2020 | 24.84 | 26.40 | 24.15 | 24.50 | 1,228,889 | +1.18(+5.06%) |
Apr 06, 2020 | 23.06 | 24.38 | 22.61 | 23.32 | 1,006,054 | +1.55(+7.12%) |
Apr 03, 2020 | 21.77 | 22.10 | 20.51 | 21.77 | 1,196,000 | -0.19(-0.87%) |
Apr 02, 2020 | 22.36 | 23.70 | 21.61 | 21.96 | 609,457 | -0.68(-3.00%) |
Apr 01, 2020 | 23.89 | 24.29 | 22.51 | 22.64 | 577,525 | -2.75(-10.83%) |
Mar 31, 2020 | 26.53 | 27.09 | 24.75 | 25.39 | 687,828 | -1.16(-4.37%) |
Mar 30, 2020 | 26.65 | 27.41 | 24.69 | 26.55 | 759,942 | +0.06(+0.23%) |
Mar 27, 2020 | 25.04 | 27.33 | 24.60 | 26.49 | 1,351,700 | -0.17(-0.64%) |
Mar 26, 2020 | 25.84 | 28.71 | 24.83 | 26.66 | 1,279,842 | +2.83(+11.88%) |
Mar 25, 2020 | 23.00 | 27.00 | 22.50 | 23.83 | 2,223,266 | +2.76(+13.10%) |
Mar 24, 2020 | 19.05 | 21.99 | 18.94 | 21.07 | 830,231 | +2.52(+13.58%) |
Mar 23, 2020 | 18.62 | 19.60 | 17.12 | 18.55 | 639,651 | -0.06(-0.32%) |
Mar 20, 2020 | 20.56 | 21.35 | 18.48 | 18.61 | 1,162,900 | -1.82(-8.91%) |
Mar 19, 2020 | 17.37 | 21.40 | 16.27 | 20.43 | 1,559,547 | +3.45(+20.32%) |
Mar 18, 2020 | 22.47 | 22.85 | 14.20 | 16.98 | 2,015,132 | -7.18(-29.72%) |
Mar 17, 2020 | 26.22 | 27.13 | 21.00 | 24.16 | 1,481,261 | -1.52(-5.92%) |
Mar 16, 2020 | 24.50 | 27.60 | 24.50 | 25.68 | 925,432 | -2.49(-8.84%) |
Mar 13, 2020 | 22.45 | 29.77 | 22.25 | 28.17 | 2,267,900 | +6.96(+32.81%) |
Mar 12, 2020 | 27.11 | 27.18 | 20.81 | 21.21 | 1,588,328 | -7.29(-25.58%) |
Mar 11, 2020 | 29.71 | 30.30 | 27.93 | 28.50 | 1,097,359 | -1.94(-6.37%) |
Mar 10, 2020 | 30.86 | 31.21 | 29.51 | 30.44 | 906,170 | +0.58(+1.94%) |
Mar 09, 2020 | 28.78 | 31.15 | 28.20 | 29.86 | 986,159 | -0.31(-1.03%) |
Mar 06, 2020 | 32.56 | 33.70 | 29.05 | 30.17 | 1,546,100 | -3.19(-9.56%) |
Mar 05, 2020 | 32.91 | 33.46 | 32.65 | 33.36 | 678,733 | -0.17(-0.51%) |
Mar 04, 2020 | 33.76 | 33.76 | 32.48 | 33.53 | 870,457 | +0.32(+0.96%) |
Mar 03, 2020 | 34.06 | 34.55 | 32.45 | 33.21 | 885,204 | -1.02(-2.98%) |