Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.19 | 35.12 | 32.78 | 34.19 | 3,563,100 | -0.27(-0.78%) |
May 28, 2020 | 35.88 | 36.00 | 34.03 | 34.46 | 3,274,985 | -1.28(-3.58%) |
May 27, 2020 | 38.53 | 39.47 | 34.43 | 35.74 | 5,497,917 | +0.71(+2.03%) |
May 26, 2020 | 33.58 | 35.44 | 33.32 | 35.03 | 4,605,272 | +4.01(+12.93%) |
May 22, 2020 | 32.32 | 32.61 | 30.32 | 31.02 | 2,888,300 | -0.82(-2.58%) |
May 21, 2020 | 30.36 | 32.19 | 30.21 | 31.84 | 3,277,221 | +1.58(+5.22%) |
May 20, 2020 | 29.35 | 30.47 | 29.12 | 30.26 | 2,673,626 | +1.60(+5.58%) |
May 19, 2020 | 29.61 | 29.96 | 28.04 | 28.66 | 3,189,434 | -0.39(-1.34%) |
May 18, 2020 | 27.67 | 29.50 | 27.08 | 29.05 | 4,331,753 | +3.42(+13.34%) |
May 15, 2020 | 25.65 | 26.58 | 25.15 | 25.63 | 2,787,200 | -0.51(-1.95%) |
May 14, 2020 | 24.42 | 26.18 | 23.39 | 26.14 | 3,507,122 | +0.62(+2.43%) |
May 13, 2020 | 26.56 | 26.66 | 24.80 | 25.52 | 3,448,512 | -1.33(-4.95%) |
May 12, 2020 | 28.46 | 28.99 | 26.82 | 26.85 | 2,982,814 | -1.51(-5.32%) |
May 11, 2020 | 29.48 | 29.49 | 28.24 | 28.36 | 2,992,001 | -1.64(-5.47%) |
May 08, 2020 | 28.77 | 30.16 | 28.56 | 30.00 | 2,771,900 | +1.75(+6.19%) |
May 07, 2020 | 28.06 | 29.09 | 27.80 | 28.25 | 2,908,604 | +0.42(+1.51%) |
May 06, 2020 | 28.88 | 29.06 | 27.20 | 27.83 | 2,993,564 | -1.14(-3.94%) |
May 05, 2020 | 29.72 | 30.37 | 28.41 | 28.97 | 3,956,899 | +0.20(+0.70%) |
May 04, 2020 | 27.12 | 28.90 | 26.56 | 28.77 | 4,455,462 | -1.34(-4.45%) |
May 01, 2020 | 31.41 | 31.85 | 29.60 | 30.11 | 2,392,700 | -2.41(-7.41%) |
Apr 30, 2020 | 32.78 | 33.50 | 31.40 | 32.52 | 2,677,312 | -1.48(-4.35%) |
Apr 29, 2020 | 34.06 | 34.72 | 32.72 | 34.00 | 4,001,242 | +2.42(+7.66%) |
Apr 28, 2020 | 28.89 | 32.25 | 28.70 | 31.58 | 3,953,651 | +3.73(+13.39%) |
Apr 27, 2020 | 28.34 | 29.26 | 27.70 | 27.85 | 2,766,344 | -0.16(-0.57%) |
Apr 24, 2020 | 28.56 | 28.82 | 27.20 | 28.01 | 3,055,100 | -0.19(-0.67%) |
Apr 23, 2020 | 28.01 | 28.98 | 27.75 | 28.20 | 2,398,693 | +0.67(+2.43%) |
Apr 22, 2020 | 29.00 | 29.23 | 27.02 | 27.53 | 2,600,042 | -0.76(-2.69%) |
Apr 21, 2020 | 27.80 | 29.19 | 27.61 | 28.29 | 1,883,722 | -0.94(-3.22%) |
Apr 20, 2020 | 28.94 | 29.96 | 28.13 | 29.23 | 1,812,319 | -0.70(-2.34%) |
Apr 17, 2020 | 29.69 | 30.28 | 29.31 | 29.93 | 2,491,800 | +1.67(+5.91%) |
Apr 16, 2020 | 29.24 | 29.45 | 27.51 | 28.26 | 3,255,627 | -1.82(-6.05%) |
Apr 15, 2020 | 32.24 | 32.42 | 29.00 | 30.08 | 4,251,021 | -0.97(-3.12%) |
Apr 14, 2020 | 30.58 | 31.92 | 30.42 | 31.05 | 2,781,920 | +1.54(+5.22%) |
Apr 13, 2020 | 32.63 | 32.86 | 28.61 | 29.51 | 3,180,629 | -2.10(-6.64%) |
Apr 09, 2020 | 31.24 | 33.60 | 30.39 | 31.61 | 4,210,800 | +2.47(+8.48%) |
Apr 08, 2020 | 30.20 | 30.32 | 28.95 | 29.14 | 2,936,073 | +0.11(+0.38%) |
Apr 07, 2020 | 29.34 | 31.77 | 28.54 | 29.03 | 3,766,700 | +2.36(+8.85%) |
Apr 06, 2020 | 26.04 | 27.27 | 24.92 | 26.67 | 3,723,693 | +1.98(+8.02%) |
Apr 03, 2020 | 25.16 | 25.65 | 23.58 | 24.69 | 2,707,400 | +0.03(+0.12%) |
Apr 02, 2020 | 26.14 | 27.02 | 24.28 | 24.66 | 3,062,599 | -1.69(-6.41%) |
Apr 01, 2020 | 26.92 | 27.55 | 25.25 | 26.35 | 3,348,467 | -2.12(-7.45%) |
Mar 31, 2020 | 28.96 | 30.70 | 28.13 | 28.47 | 2,667,411 | +0.14(+0.49%) |
Mar 30, 2020 | 29.13 | 29.95 | 26.55 | 28.33 | 2,838,432 | -1.54(-5.16%) |
Mar 27, 2020 | 31.73 | 31.90 | 29.78 | 29.87 | 3,546,900 | -2.62(-8.06%) |
Mar 26, 2020 | 31.91 | 33.37 | 30.02 | 32.49 | 4,915,027 | +2.65(+8.88%) |
Mar 25, 2020 | 33.56 | 34.25 | 28.36 | 29.84 | 7,733,245 | +0.93(+3.22%) |
Mar 24, 2020 | 29.44 | 31.26 | 27.38 | 28.91 | 4,746,782 | +4.88(+20.31%) |
Mar 23, 2020 | 24.00 | 24.98 | 22.15 | 24.03 | 3,685,248 | +0.47(+1.99%) |
Mar 20, 2020 | 25.71 | 27.97 | 23.34 | 23.56 | 4,062,500 | -0.62(-2.56%) |
Mar 19, 2020 | 24.70 | 25.99 | 22.01 | 24.18 | 2,900,760 | -0.95(-3.78%) |
Mar 18, 2020 | 29.53 | 30.04 | 20.02 | 25.13 | 5,067,079 | -7.40(-22.75%) |
Mar 17, 2020 | 33.06 | 36.20 | 31.28 | 32.53 | 3,707,286 | +0.00(+0.00%) |
Mar 16, 2020 | 32.02 | 34.40 | 28.92 | 32.53 | 4,454,937 | -5.42(-14.28%) |
Mar 13, 2020 | 38.10 | 38.10 | 33.00 | 37.95 | 3,947,800 | +2.87(+8.18%) |
Mar 12, 2020 | 40.11 | 43.40 | 35.01 | 35.08 | 4,730,731 | -10.62(-23.24%) |
Mar 11, 2020 | 45.10 | 46.04 | 43.37 | 45.70 | 3,185,245 | -1.08(-2.31%) |
Mar 10, 2020 | 45.31 | 47.69 | 43.37 | 46.78 | 3,139,125 | +3.59(+8.31%) |
Mar 09, 2020 | 43.16 | 45.19 | 42.14 | 43.19 | 3,413,762 | -2.02(-4.47%) |
Mar 06, 2020 | 41.50 | 48.40 | 41.40 | 45.21 | 5,041,700 | +1.75(+4.03%) |
Mar 05, 2020 | 47.66 | 47.66 | 43.36 | 43.46 | 3,858,123 | -6.23(-12.54%) |
Mar 04, 2020 | 48.19 | 49.71 | 46.57 | 49.69 | 3,479,800 | +2.32(+4.90%) |
Mar 03, 2020 | 50.47 | 50.47 | 46.30 | 47.37 | 3,414,476 | -2.66(-5.32%) |