Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.76 | 30.77 | 29.87 | 29.99 | 1,716,794 | -1.05(-3.38%) |
May 28, 2020 | 32.55 | 32.56 | 30.68 | 31.04 | 1,026,444 | -1.10(-3.41%) |
May 27, 2020 | 32.50 | 32.76 | 31.77 | 32.14 | 1,981,357 | +0.59(+1.88%) |
May 26, 2020 | 30.66 | 31.84 | 30.09 | 31.54 | 1,512,488 | +2.34(+8.01%) |
May 22, 2020 | 29.52 | 29.99 | 28.66 | 29.20 | 910,683 | -0.50(-1.69%) |
May 21, 2020 | 28.92 | 30.11 | 28.92 | 29.70 | 1,555,712 | +0.64(+2.20%) |
May 20, 2020 | 28.50 | 29.14 | 28.41 | 29.06 | 1,291,040 | +0.95(+3.37%) |
May 19, 2020 | 27.68 | 28.61 | 27.48 | 28.12 | 2,084,517 | +0.41(+1.47%) |
May 18, 2020 | 27.86 | 28.50 | 27.60 | 27.71 | 1,904,001 | +1.27(+4.81%) |
May 15, 2020 | 25.67 | 26.53 | 25.09 | 26.44 | 3,283,028 | +0.89(+3.49%) |
May 14, 2020 | 24.49 | 25.81 | 23.61 | 25.54 | 3,375,753 | +0.66(+2.65%) |
May 13, 2020 | 26.98 | 27.28 | 24.62 | 24.88 | 4,085,045 | -2.82(-10.19%) |
May 12, 2020 | 28.39 | 28.39 | 27.52 | 27.71 | 4,063,704 | -0.70(-2.45%) |
May 11, 2020 | 28.42 | 29.25 | 28.07 | 28.40 | 1,998,316 | -0.38(-1.32%) |
May 08, 2020 | 28.87 | 29.34 | 28.63 | 28.78 | 1,386,811 | +0.35(+1.24%) |
May 07, 2020 | 28.29 | 29.12 | 28.15 | 28.43 | 3,535,902 | +0.49(+1.77%) |
May 06, 2020 | 29.04 | 29.40 | 27.67 | 27.94 | 2,284,640 | -1.25(-4.29%) |
May 05, 2020 | 30.01 | 30.58 | 29.15 | 29.19 | 938,426 | -0.41(-1.39%) |
May 04, 2020 | 29.23 | 29.78 | 28.66 | 29.60 | 1,092,474 | -0.36(-1.19%) |
May 01, 2020 | 31.17 | 31.20 | 29.28 | 29.96 | 1,321,492 | -2.31(-7.17%) |
Apr 30, 2020 | 32.59 | 32.82 | 31.85 | 32.27 | 1,408,338 | -0.59(-1.81%) |
Apr 29, 2020 | 32.38 | 33.10 | 31.89 | 32.87 | 1,338,130 | +1.46(+4.66%) |
Apr 28, 2020 | 30.96 | 31.93 | 30.65 | 31.40 | 2,157,462 | +1.56(+5.24%) |
Apr 27, 2020 | 27.57 | 29.95 | 27.53 | 29.84 | 1,934,367 | +2.51(+9.20%) |
Apr 24, 2020 | 27.65 | 27.99 | 26.94 | 27.33 | 1,854,135 | -0.12(-0.43%) |
Apr 23, 2020 | 28.57 | 28.69 | 26.37 | 27.44 | 2,729,716 | -1.00(-3.50%) |
Apr 22, 2020 | 28.26 | 28.74 | 27.87 | 28.44 | 1,409,737 | +0.73(+2.64%) |
Apr 21, 2020 | 28.27 | 29.18 | 27.30 | 27.71 | 1,950,461 | -1.28(-4.42%) |
Apr 20, 2020 | 30.13 | 30.71 | 28.94 | 28.99 | 1,490,812 | -1.80(-5.85%) |
Apr 17, 2020 | 30.99 | 31.36 | 30.62 | 30.79 | 1,627,235 | +0.88(+2.93%) |
Apr 16, 2020 | 30.60 | 31.08 | 29.80 | 29.91 | 2,009,922 | -0.89(-2.88%) |
Apr 15, 2020 | 31.07 | 31.57 | 30.33 | 30.80 | 1,365,475 | -1.55(-4.81%) |
Apr 14, 2020 | 32.01 | 32.53 | 31.48 | 32.35 | 1,381,628 | +1.11(+3.54%) |
Apr 13, 2020 | 31.09 | 31.64 | 29.67 | 31.25 | 1,603,920 | +0.11(+0.35%) |
Apr 09, 2020 | 30.17 | 31.97 | 30.17 | 31.14 | 3,107,066 | +1.82(+6.21%) |
Apr 08, 2020 | 26.58 | 29.42 | 25.98 | 29.32 | 1,206,473 | +3.05(+11.63%) |
Apr 07, 2020 | 26.90 | 28.11 | 26.01 | 26.26 | 1,776,435 | +0.76(+2.98%) |
Apr 06, 2020 | 24.96 | 26.15 | 24.60 | 25.51 | 1,916,649 | +1.84(+7.77%) |
Apr 03, 2020 | 23.84 | 24.24 | 22.73 | 23.67 | 1,724,009 | -0.33(-1.37%) |
Apr 02, 2020 | 22.96 | 24.39 | 22.87 | 24.00 | 1,761,823 | +0.89(+3.84%) |
Apr 01, 2020 | 24.00 | 24.25 | 22.26 | 23.11 | 2,682,478 | -2.27(-8.94%) |
Mar 31, 2020 | 26.79 | 26.98 | 24.63 | 25.38 | 3,143,684 | -1.52(-5.64%) |
Mar 30, 2020 | 27.54 | 27.58 | 25.51 | 26.90 | 1,591,748 | -0.70(-2.55%) |
Mar 27, 2020 | 26.26 | 28.41 | 26.15 | 27.60 | 2,956,710 | +0.31(+1.14%) |
Mar 26, 2020 | 26.07 | 28.61 | 25.68 | 27.29 | 2,877,288 | +1.41(+5.44%) |
Mar 25, 2020 | 22.28 | 27.54 | 22.02 | 25.88 | 2,251,118 | +3.51(+15.70%) |
Mar 24, 2020 | 20.14 | 22.56 | 19.56 | 22.37 | 2,239,421 | +3.38(+17.82%) |
Mar 23, 2020 | 21.01 | 21.02 | 18.41 | 18.98 | 2,526,413 | -2.12(-10.05%) |
Mar 20, 2020 | 22.09 | 23.97 | 20.90 | 21.11 | 2,679,289 | -0.91(-4.11%) |
Mar 19, 2020 | 20.96 | 23.11 | 19.37 | 22.01 | 2,942,756 | +1.15(+5.52%) |
Mar 18, 2020 | 23.78 | 24.48 | 19.79 | 20.86 | 2,359,292 | -4.13(-16.54%) |
Mar 17, 2020 | 24.18 | 27.50 | 22.85 | 24.99 | 3,344,788 | +1.37(+5.81%) |
Mar 16, 2020 | 31.03 | 31.13 | 22.62 | 23.62 | 2,844,379 | -10.97(-31.72%) |
Mar 13, 2020 | 33.36 | 34.70 | 31.84 | 34.60 | 2,551,241 | +2.73(+8.58%) |
Mar 12, 2020 | 32.45 | 34.47 | 31.55 | 31.86 | 2,951,568 | -2.72(-7.86%) |
Mar 11, 2020 | 36.46 | 36.46 | 33.90 | 34.58 | 2,713,531 | -2.64(-7.10%) |
Mar 10, 2020 | 39.11 | 39.11 | 35.05 | 37.22 | 4,304,844 | -1.26(-3.28%) |
Mar 09, 2020 | 39.46 | 39.89 | 38.29 | 38.48 | 1,511,626 | -2.85(-6.90%) |
Mar 06, 2020 | 40.39 | 41.48 | 39.79 | 41.34 | 1,274,691 | +0.12(+0.29%) |
Mar 05, 2020 | 41.28 | 42.13 | 40.62 | 41.22 | 1,368,089 | -0.64(-1.53%) |
Mar 04, 2020 | 40.61 | 41.91 | 40.61 | 41.86 | 1,402,600 | +1.82(+4.55%) |
Mar 03, 2020 | 40.33 | 41.38 | 39.73 | 40.04 | 1,424,502 | -0.22(-0.55%) |