Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.83 | 31.78 | 30.55 | 31.65 | 5,439,500 | +0.47(+1.51%) |
May 28, 2020 | 30.99 | 31.52 | 30.50 | 31.18 | 3,138,364 | +0.10(+0.32%) |
May 27, 2020 | 31.68 | 32.19 | 30.51 | 31.08 | 2,993,042 | +0.20(+0.65%) |
May 26, 2020 | 30.91 | 31.28 | 30.42 | 30.88 | 3,273,208 | +1.32(+4.47%) |
May 22, 2020 | 28.64 | 29.89 | 28.47 | 29.56 | 2,741,400 | +1.00(+3.52%) |
May 21, 2020 | 28.18 | 28.95 | 28.02 | 28.55 | 1,813,664 | +0.21(+0.76%) |
May 20, 2020 | 27.11 | 29.34 | 27.11 | 28.34 | 6,259,235 | +1.58(+5.90%) |
May 19, 2020 | 26.82 | 27.52 | 26.50 | 26.76 | 3,052,620 | +0.02(+0.07%) |
May 18, 2020 | 26.03 | 27.11 | 25.70 | 26.74 | 3,556,254 | +2.03(+8.22%) |
May 15, 2020 | 24.20 | 25.04 | 24.15 | 24.71 | 2,438,700 | +0.09(+0.37%) |
May 14, 2020 | 23.22 | 24.68 | 22.53 | 24.62 | 3,026,130 | +0.90(+3.79%) |
May 13, 2020 | 24.90 | 25.05 | 23.21 | 23.72 | 4,353,185 | -1.44(-5.72%) |
May 12, 2020 | 26.20 | 26.42 | 25.13 | 25.16 | 2,578,791 | -0.77(-2.97%) |
May 11, 2020 | 25.15 | 26.05 | 24.75 | 25.93 | 3,705,696 | +0.20(+0.78%) |
May 08, 2020 | 24.20 | 25.86 | 23.69 | 25.73 | 3,641,900 | +2.38(+10.19%) |
May 07, 2020 | 22.96 | 24.36 | 22.90 | 23.35 | 2,754,813 | +0.45(+1.97%) |
May 06, 2020 | 24.10 | 24.49 | 22.83 | 22.90 | 3,254,569 | -1.41(-5.80%) |
May 05, 2020 | 23.84 | 24.52 | 23.64 | 24.31 | 2,515,016 | +0.71(+3.01%) |
May 04, 2020 | 23.55 | 23.65 | 22.59 | 23.60 | 2,428,075 | -0.39(-1.63%) |
May 01, 2020 | 24.40 | 24.61 | 23.76 | 23.99 | 3,917,300 | -1.02(-4.08%) |
Apr 30, 2020 | 25.01 | 25.10 | 24.43 | 25.01 | 3,594,927 | -0.54(-2.11%) |
Apr 29, 2020 | 25.18 | 25.73 | 25.08 | 25.55 | 2,095,055 | +1.03(+4.20%) |
Apr 28, 2020 | 25.00 | 25.53 | 24.37 | 24.52 | 3,310,478 | +0.15(+0.62%) |
Apr 27, 2020 | 23.63 | 24.51 | 23.62 | 24.37 | 2,243,480 | +0.97(+4.15%) |
Apr 24, 2020 | 22.89 | 23.61 | 22.76 | 23.40 | 3,401,200 | +0.52(+2.27%) |
Apr 23, 2020 | 22.52 | 23.06 | 22.34 | 22.88 | 2,922,936 | +0.50(+2.23%) |
Apr 22, 2020 | 22.14 | 22.54 | 21.61 | 22.38 | 3,884,320 | +0.81(+3.76%) |
Apr 21, 2020 | 21.54 | 22.00 | 21.41 | 21.57 | 3,606,429 | -0.64(-2.88%) |
Apr 20, 2020 | 21.91 | 22.65 | 21.58 | 22.21 | 2,805,822 | -0.31(-1.38%) |
Apr 17, 2020 | 22.00 | 22.66 | 21.63 | 22.52 | 5,026,700 | +1.19(+5.58%) |
Apr 16, 2020 | 21.03 | 21.35 | 20.41 | 21.33 | 2,961,716 | +0.24(+1.14%) |
Apr 15, 2020 | 21.48 | 21.50 | 20.54 | 21.09 | 2,250,104 | -1.22(-5.47%) |
Apr 14, 2020 | 22.43 | 22.75 | 21.69 | 22.31 | 2,898,489 | +0.31(+1.41%) |
Apr 13, 2020 | 23.26 | 23.26 | 21.49 | 22.00 | 2,399,171 | -1.07(-4.64%) |
Apr 09, 2020 | 22.36 | 23.59 | 22.26 | 23.07 | 3,272,800 | +1.29(+5.92%) |
Apr 08, 2020 | 21.09 | 22.41 | 20.83 | 21.78 | 2,345,246 | +1.01(+4.86%) |
Apr 07, 2020 | 22.15 | 22.91 | 20.55 | 20.77 | 4,803,206 | -0.34(-1.61%) |
Apr 06, 2020 | 20.18 | 21.31 | 19.96 | 21.11 | 3,539,324 | +2.13(+11.22%) |
Apr 03, 2020 | 18.97 | 19.47 | 18.34 | 18.98 | 3,043,700 | +0.02(+0.11%) |
Apr 02, 2020 | 18.65 | 19.59 | 18.18 | 18.96 | 3,260,451 | +0.26(+1.39%) |
Apr 01, 2020 | 19.07 | 19.23 | 18.07 | 18.70 | 3,652,505 | -1.29(-6.45%) |
Mar 31, 2020 | 20.67 | 20.86 | 19.80 | 19.99 | 4,079,023 | -0.74(-3.57%) |
Mar 30, 2020 | 20.93 | 21.00 | 19.77 | 20.73 | 3,242,906 | -0.25(-1.19%) |
Mar 27, 2020 | 21.24 | 21.75 | 20.54 | 20.98 | 2,741,700 | -1.34(-6.00%) |
Mar 26, 2020 | 20.74 | 22.50 | 20.51 | 22.32 | 5,171,427 | +1.68(+8.14%) |
Mar 25, 2020 | 20.71 | 22.28 | 19.49 | 20.64 | 5,072,260 | -0.10(-0.48%) |
Mar 24, 2020 | 19.40 | 21.21 | 19.39 | 20.74 | 3,780,992 | +2.59(+14.27%) |
Mar 23, 2020 | 20.53 | 20.53 | 17.15 | 18.15 | 4,815,371 | -1.82(-9.11%) |
Mar 20, 2020 | 20.15 | 21.16 | 18.94 | 19.97 | 7,205,500 | -1.90(-8.69%) |
Mar 19, 2020 | 18.53 | 23.31 | 17.50 | 21.87 | 5,842,296 | +3.13(+16.70%) |
Mar 18, 2020 | 19.26 | 19.48 | 17.09 | 18.74 | 3,880,580 | -2.14(-10.25%) |
Mar 17, 2020 | 19.25 | 23.70 | 17.97 | 20.88 | 5,977,418 | +2.09(+11.12%) |
Mar 16, 2020 | 19.07 | 21.40 | 18.51 | 18.79 | 4,947,674 | -2.80(-12.97%) |
Mar 13, 2020 | 21.12 | 21.61 | 19.60 | 21.59 | 5,995,900 | +1.74(+8.77%) |
Mar 12, 2020 | 21.67 | 21.67 | 19.60 | 19.85 | 5,897,060 | -3.73(-15.82%) |
Mar 11, 2020 | 25.33 | 25.69 | 23.42 | 23.58 | 4,436,973 | -2.76(-10.48%) |
Mar 10, 2020 | 25.88 | 26.47 | 24.39 | 26.34 | 3,380,435 | +1.41(+5.66%) |
Mar 09, 2020 | 26.98 | 27.16 | 24.88 | 24.93 | 6,162,004 | -4.28(-14.65%) |
Mar 06, 2020 | 30.80 | 31.00 | 28.51 | 29.21 | 6,281,400 | -2.22(-7.06%) |
Mar 05, 2020 | 32.87 | 33.15 | 31.17 | 31.43 | 3,994,364 | -2.44(-7.20%) |
Mar 04, 2020 | 33.14 | 33.92 | 32.56 | 33.87 | 4,409,590 | +1.05(+3.20%) |
Mar 03, 2020 | 34.28 | 35.41 | 32.70 | 32.82 | 3,533,951 | -1.51(-4.40%) |