Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.98 | 35.60 | 34.24 | 34.85 | 1,071,915 | -0.90(-2.53%) |
May 28, 2020 | 37.70 | 37.87 | 35.65 | 35.76 | 1,467,575 | -1.39(-3.74%) |
May 27, 2020 | 35.81 | 37.27 | 33.92 | 37.15 | 1,943,317 | +3.80(+11.40%) |
May 26, 2020 | 31.63 | 33.66 | 31.63 | 33.35 | 1,382,625 | +3.46(+11.59%) |
May 22, 2020 | 30.61 | 30.95 | 29.57 | 29.88 | 625,877 | -0.45(-1.48%) |
May 21, 2020 | 29.83 | 30.55 | 29.72 | 30.33 | 929,861 | +0.17(+0.58%) |
May 20, 2020 | 29.34 | 30.61 | 29.24 | 30.16 | 838,576 | +1.64(+5.77%) |
May 19, 2020 | 30.19 | 30.53 | 28.50 | 28.51 | 923,395 | -2.11(-6.89%) |
May 18, 2020 | 28.50 | 30.81 | 28.47 | 30.62 | 1,528,889 | +3.88(+14.52%) |
May 15, 2020 | 26.19 | 27.10 | 25.84 | 26.74 | 758,539 | +0.05(+0.21%) |
May 14, 2020 | 25.23 | 26.91 | 24.44 | 26.69 | 1,143,221 | +0.75(+2.89%) |
May 13, 2020 | 27.21 | 27.31 | 25.19 | 25.94 | 1,373,298 | -1.43(-5.23%) |
May 12, 2020 | 29.78 | 30.07 | 27.30 | 27.37 | 930,274 | -2.35(-7.89%) |
May 11, 2020 | 30.67 | 30.67 | 29.19 | 29.71 | 836,725 | -1.43(-4.59%) |
May 08, 2020 | 30.48 | 31.45 | 30.44 | 31.14 | 705,591 | +1.49(+5.01%) |
May 07, 2020 | 29.41 | 30.66 | 29.33 | 29.66 | 688,821 | +0.57(+1.96%) |
May 06, 2020 | 29.85 | 30.00 | 28.75 | 29.09 | 729,036 | -0.34(-1.17%) |
May 05, 2020 | 31.06 | 31.69 | 29.32 | 29.43 | 719,833 | -0.91(-3.01%) |
May 04, 2020 | 30.04 | 30.75 | 29.49 | 30.35 | 938,797 | -0.10(-0.33%) |
May 01, 2020 | 31.71 | 32.03 | 30.29 | 30.45 | 839,642 | -2.05(-6.30%) |
Apr 30, 2020 | 32.49 | 32.67 | 31.24 | 32.49 | 731,162 | -1.10(-3.29%) |
Apr 29, 2020 | 33.25 | 34.31 | 32.80 | 33.60 | 978,971 | +1.74(+5.46%) |
Apr 28, 2020 | 31.96 | 32.67 | 31.15 | 31.86 | 1,183,040 | +1.20(+3.93%) |
Apr 27, 2020 | 27.93 | 30.93 | 27.73 | 30.66 | 1,865,591 | +3.21(+11.72%) |
Apr 24, 2020 | 27.80 | 28.14 | 26.83 | 27.44 | 1,641,411 | +0.04(+0.13%) |
Apr 23, 2020 | 26.96 | 27.95 | 26.73 | 27.40 | 1,123,066 | +1.05(+3.99%) |
Apr 22, 2020 | 28.00 | 28.72 | 26.22 | 26.35 | 1,316,885 | -1.62(-5.79%) |
Apr 21, 2020 | 27.62 | 28.97 | 27.62 | 27.97 | 1,171,087 | -0.98(-3.38%) |
Apr 20, 2020 | 27.42 | 29.84 | 26.96 | 28.95 | 1,698,895 | +0.89(+3.16%) |
Apr 17, 2020 | 26.96 | 28.87 | 26.56 | 28.07 | 2,411,709 | +2.82(+11.15%) |
Apr 16, 2020 | 26.73 | 27.16 | 25.04 | 25.25 | 1,643,280 | -1.61(-6.00%) |
Apr 15, 2020 | 26.75 | 27.63 | 26.51 | 26.86 | 1,233,433 | -1.69(-5.93%) |
Apr 14, 2020 | 29.97 | 30.50 | 28.45 | 28.55 | 1,545,209 | -0.75(-2.57%) |
Apr 13, 2020 | 31.64 | 31.64 | 28.84 | 29.31 | 1,085,204 | -2.46(-7.75%) |
Apr 09, 2020 | 31.07 | 32.45 | 30.68 | 31.77 | 1,384,792 | +2.01(+6.76%) |
Apr 08, 2020 | 29.42 | 30.07 | 28.94 | 29.76 | 1,211,422 | +0.75(+2.59%) |
Apr 07, 2020 | 29.05 | 30.15 | 27.56 | 29.01 | 2,541,359 | +1.87(+6.91%) |
Apr 06, 2020 | 27.68 | 27.91 | 26.19 | 27.13 | 1,669,177 | +1.00(+3.81%) |
Apr 03, 2020 | 26.47 | 27.08 | 25.66 | 26.14 | 1,165,606 | -0.76(-2.83%) |
Apr 02, 2020 | 26.15 | 27.29 | 25.85 | 26.90 | 1,090,992 | +0.59(+2.24%) |
Apr 01, 2020 | 26.25 | 26.67 | 25.71 | 26.31 | 947,229 | -1.41(-5.10%) |
Mar 31, 2020 | 27.43 | 28.64 | 26.97 | 27.72 | 1,647,670 | +0.03(+0.10%) |
Mar 30, 2020 | 27.47 | 28.19 | 25.96 | 27.69 | 1,534,515 | -0.12(-0.42%) |
Mar 27, 2020 | 27.85 | 28.93 | 27.56 | 27.81 | 1,675,752 | -1.65(-5.59%) |
Mar 26, 2020 | 26.44 | 29.68 | 26.06 | 29.46 | 2,271,843 | +3.26(+12.44%) |
Mar 25, 2020 | 26.58 | 27.16 | 24.80 | 26.20 | 1,698,650 | +0.41(+1.58%) |
Mar 24, 2020 | 25.06 | 26.17 | 24.36 | 25.79 | 1,427,177 | +2.44(+10.43%) |
Mar 23, 2020 | 23.23 | 23.90 | 21.73 | 23.36 | 1,850,774 | -0.49(-2.05%) |
Mar 20, 2020 | 25.26 | 25.92 | 23.04 | 23.85 | 2,404,752 | -0.97(-3.91%) |
Mar 19, 2020 | 19.91 | 26.14 | 18.93 | 24.81 | 2,726,525 | +4.75(+23.65%) |
Mar 18, 2020 | 21.83 | 24.01 | 19.24 | 20.07 | 2,251,280 | -3.27(-14.01%) |
Mar 17, 2020 | 22.94 | 23.73 | 21.29 | 23.34 | 2,556,950 | +0.91(+4.04%) |
Mar 16, 2020 | 24.46 | 25.36 | 22.35 | 22.43 | 2,680,205 | -6.43(-22.28%) |
Mar 13, 2020 | 29.19 | 29.19 | 26.64 | 28.86 | 1,933,695 | +2.33(+8.77%) |
Mar 12, 2020 | 26.79 | 28.46 | 24.61 | 26.53 | 3,261,908 | -2.77(-9.46%) |
Mar 11, 2020 | 30.52 | 30.71 | 28.94 | 29.31 | 2,283,256 | -2.43(-7.65%) |
Mar 10, 2020 | 32.15 | 33.37 | 30.30 | 31.73 | 2,826,914 | +2.07(+6.99%) |
Mar 09, 2020 | 32.20 | 32.34 | 28.15 | 29.66 | 2,163,998 | -6.21(-17.32%) |
Mar 06, 2020 | 36.83 | 37.92 | 35.50 | 35.87 | 1,429,291 | -2.83(-7.30%) |
Mar 05, 2020 | 38.82 | 39.85 | 38.24 | 38.70 | 1,250,235 | -1.59(-3.96%) |
Mar 04, 2020 | 41.13 | 41.16 | 39.49 | 40.29 | 1,221,638 | -0.27(-0.67%) |
Mar 03, 2020 | 42.76 | 43.23 | 40.20 | 40.56 | 1,262,635 | -2.45(-5.69%) |