Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.06 | 31.16 | 29.91 | 31.16 | 33,076,000 | +1.34(+4.49%) |
May 28, 2020 | 29.14 | 30.43 | 29.06 | 29.82 | 14,057,440 | +0.39(+1.34%) |
May 27, 2020 | 29.85 | 29.85 | 26.90 | 29.42 | 27,623,320 | -0.51(-1.69%) |
May 26, 2020 | 31.48 | 31.48 | 29.82 | 29.93 | 15,167,730 | -0.83(-2.70%) |
May 22, 2020 | 30.73 | 31.50 | 30.25 | 30.76 | 15,647,000 | +0.32(+1.04%) |
May 21, 2020 | 29.64 | 30.85 | 29.17 | 30.44 | 18,218,510 | +0.73(+2.46%) |
May 20, 2020 | 30.14 | 30.20 | 29.20 | 29.71 | 13,151,200 | +0.30(+1.02%) |
May 19, 2020 | 29.90 | 30.17 | 29.35 | 29.41 | 13,968,380 | -0.26(-0.89%) |
May 18, 2020 | 31.05 | 31.10 | 29.54 | 29.67 | 18,936,680 | -0.33(-1.09%) |
May 15, 2020 | 29.15 | 30.44 | 29.05 | 30.00 | 13,036,000 | +0.27(+0.91%) |
May 14, 2020 | 28.45 | 29.77 | 27.90 | 29.73 | 19,082,200 | +0.49(+1.69%) |
May 13, 2020 | 31.25 | 31.60 | 28.53 | 29.24 | 35,271,820 | -1.83(-5.88%) |
May 12, 2020 | 30.75 | 32.00 | 30.33 | 31.06 | 26,889,640 | +0.53(+1.74%) |
May 11, 2020 | 30.70 | 31.22 | 30.07 | 30.53 | 29,474,080 | -1.02(-3.22%) |
May 08, 2020 | 29.93 | 31.75 | 29.03 | 31.55 | 52,276,000 | -0.70(-2.17%) |
May 07, 2020 | 32.15 | 32.73 | 31.30 | 32.25 | 30,372,790 | +1.03(+3.29%) |
May 06, 2020 | 30.43 | 31.72 | 30.35 | 31.22 | 33,068,230 | +0.86(+2.83%) |
May 05, 2020 | 30.00 | 31.18 | 29.66 | 30.36 | 25,600,700 | +1.31(+4.52%) |
May 04, 2020 | 27.42 | 29.17 | 27.21 | 29.05 | 18,051,380 | +1.16(+4.17%) |
May 01, 2020 | 28.21 | 28.79 | 27.21 | 27.89 | 23,631,000 | -1.37(-4.68%) |
Apr 30, 2020 | 29.57 | 30.60 | 28.85 | 29.26 | 27,115,490 | -0.16(-0.55%) |
Apr 29, 2020 | 26.83 | 29.50 | 26.73 | 29.42 | 31,823,110 | +3.62(+14.05%) |
Apr 28, 2020 | 26.95 | 27.07 | 25.21 | 25.79 | 16,826,600 | -0.52(-1.99%) |
Apr 27, 2020 | 26.33 | 26.88 | 26.05 | 26.32 | 16,933,790 | +0.65(+2.55%) |
Apr 24, 2020 | 25.50 | 25.92 | 24.84 | 25.66 | 16,947,000 | +0.27(+1.05%) |
Apr 23, 2020 | 25.00 | 26.63 | 24.80 | 25.40 | 33,644,360 | +0.98(+4.01%) |
Apr 22, 2020 | 22.69 | 24.49 | 22.60 | 24.42 | 22,116,890 | +2.80(+12.97%) |
Apr 21, 2020 | 22.96 | 23.39 | 21.25 | 21.61 | 19,542,620 | -1.69(-7.23%) |
Apr 20, 2020 | 22.42 | 24.57 | 22.30 | 23.30 | 21,183,040 | +0.45(+1.96%) |
Apr 17, 2020 | 23.12 | 23.18 | 22.12 | 22.85 | 16,451,000 | +0.78(+3.53%) |
Apr 16, 2020 | 23.02 | 23.42 | 21.70 | 22.07 | 19,909,790 | -0.58(-2.57%) |
Apr 15, 2020 | 22.45 | 23.10 | 22.10 | 22.66 | 13,471,180 | -0.69(-2.93%) |
Apr 14, 2020 | 23.19 | 24.00 | 22.61 | 23.34 | 20,468,910 | +1.48(+6.77%) |
Apr 13, 2020 | 21.54 | 21.99 | 20.66 | 21.86 | 17,007,100 | +0.49(+2.27%) |
Apr 09, 2020 | 21.70 | 22.56 | 20.73 | 21.38 | 24,676,000 | +0.64(+3.09%) |
Apr 08, 2020 | 19.70 | 20.90 | 19.56 | 20.73 | 17,988,790 | +1.60(+8.37%) |
Apr 07, 2020 | 20.50 | 21.10 | 19.03 | 19.13 | 23,755,380 | +0.13(+0.68%) |
Apr 06, 2020 | 16.95 | 19.05 | 16.63 | 19.00 | 31,067,260 | +2.97(+18.49%) |
Apr 03, 2020 | 16.58 | 16.85 | 15.35 | 16.04 | 21,384,000 | -0.44(-2.66%) |
Apr 02, 2020 | 17.00 | 17.44 | 16.03 | 16.48 | 20,992,630 | -0.75(-4.36%) |
Apr 01, 2020 | 18.49 | 18.69 | 17.02 | 17.23 | 20,766,140 | -2.07(-10.73%) |
Mar 31, 2020 | 19.61 | 20.10 | 18.85 | 19.30 | 19,289,270 | -0.45(-2.28%) |
Mar 30, 2020 | 19.70 | 20.20 | 19.07 | 19.75 | 17,085,070 | -0.22(-1.09%) |
Mar 27, 2020 | 19.95 | 20.66 | 19.05 | 19.97 | 15,253,000 | -0.94(-4.48%) |
Mar 26, 2020 | 19.82 | 21.50 | 19.82 | 20.91 | 17,436,820 | +1.21(+6.15%) |
Mar 25, 2020 | 19.96 | 20.72 | 18.11 | 19.69 | 28,762,010 | +0.29(+1.52%) |
Mar 24, 2020 | 19.22 | 20.20 | 18.80 | 19.40 | 23,926,500 | +1.73(+9.81%) |
Mar 23, 2020 | 17.07 | 17.97 | 16.00 | 17.67 | 20,156,780 | +0.67(+3.92%) |
Mar 20, 2020 | 17.32 | 18.94 | 16.88 | 17.00 | 31,360,000 | +0.26(+1.53%) |
Mar 19, 2020 | 14.62 | 17.00 | 13.60 | 16.74 | 31,754,170 | +2.30(+15.96%) |
Mar 18, 2020 | 15.70 | 16.50 | 13.90 | 14.44 | 31,546,940 | -2.56(-15.06%) |
Mar 17, 2020 | 16.50 | 18.34 | 15.30 | 17.00 | 26,137,300 | +0.95(+5.93%) |
Mar 16, 2020 | 17.60 | 18.23 | 16.05 | 16.05 | 27,781,910 | -3.95(-19.76%) |
Mar 13, 2020 | 20.90 | 20.90 | 18.40 | 20.00 | 23,602,000 | +0.73(+3.82%) |
Mar 12, 2020 | 20.05 | 21.00 | 19.10 | 19.27 | 30,157,970 | -3.13(-13.97%) |
Mar 11, 2020 | 22.70 | 23.60 | 21.75 | 22.39 | 21,565,280 | -1.18(-4.99%) |
Mar 10, 2020 | 23.02 | 23.64 | 21.12 | 23.57 | 26,157,960 | +1.92(+8.85%) |
Mar 09, 2020 | 22.58 | 23.80 | 21.60 | 21.65 | 29,370,270 | -3.64(-14.39%) |
Mar 06, 2020 | 26.50 | 26.59 | 24.59 | 25.29 | 22,486,000 | -1.82(-6.72%) |
Mar 05, 2020 | 26.80 | 27.76 | 26.62 | 27.12 | 13,997,280 | -0.38(-1.38%) |
Mar 04, 2020 | 28.43 | 28.60 | 26.65 | 27.50 | 17,669,670 | -0.27(-0.97%) |
Mar 03, 2020 | 28.64 | 29.08 | 27.31 | 27.77 | 20,792,170 | -1.04(-3.62%) |