Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.96 | 33.23 | 31.87 | 32.16 | 8,905,933 | -1.37(-4.08%) |
May 28, 2020 | 34.30 | 34.45 | 32.32 | 33.52 | 3,306,722 | +0.16(+0.47%) |
May 27, 2020 | 32.81 | 34.21 | 32.00 | 33.37 | 3,425,382 | +2.09(+6.67%) |
May 26, 2020 | 30.07 | 31.46 | 29.71 | 31.28 | 3,386,577 | +3.35(+12.00%) |
May 22, 2020 | 28.51 | 28.64 | 27.16 | 27.93 | 2,723,768 | -0.45(-1.58%) |
May 21, 2020 | 28.94 | 29.42 | 28.21 | 28.38 | 3,232,042 | -0.49(-1.68%) |
May 20, 2020 | 30.11 | 30.14 | 28.66 | 28.86 | 2,341,402 | -0.44(-1.50%) |
May 19, 2020 | 30.72 | 31.18 | 29.15 | 29.30 | 2,605,215 | -1.78(-5.73%) |
May 18, 2020 | 30.92 | 33.45 | 30.92 | 31.09 | 3,526,825 | +2.29(+7.95%) |
May 15, 2020 | 29.46 | 29.64 | 27.91 | 28.80 | 5,109,044 | -1.08(-3.60%) |
May 14, 2020 | 28.20 | 30.34 | 26.66 | 29.87 | 4,330,386 | +0.90(+3.12%) |
May 13, 2020 | 31.41 | 31.41 | 28.45 | 28.97 | 5,093,778 | -2.97(-9.29%) |
May 12, 2020 | 34.41 | 34.81 | 31.57 | 31.93 | 2,666,736 | -2.40(-7.00%) |
May 11, 2020 | 36.02 | 36.02 | 34.33 | 34.34 | 1,569,883 | -2.45(-6.66%) |
May 08, 2020 | 36.23 | 37.63 | 35.83 | 36.79 | 1,068,092 | +1.34(+3.79%) |
May 07, 2020 | 34.60 | 36.52 | 34.60 | 35.45 | 1,502,428 | +1.32(+3.87%) |
May 06, 2020 | 36.02 | 36.45 | 34.05 | 34.13 | 1,027,086 | -1.87(-5.20%) |
May 05, 2020 | 37.18 | 38.61 | 35.92 | 36.00 | 1,860,888 | -0.05(-0.15%) |
May 04, 2020 | 36.17 | 36.45 | 35.45 | 36.05 | 1,306,492 | -1.16(-3.12%) |
May 01, 2020 | 38.74 | 38.75 | 36.95 | 37.21 | 1,605,172 | -3.02(-7.50%) |
Apr 30, 2020 | 40.49 | 41.09 | 39.10 | 40.23 | 1,572,048 | -1.12(-2.71%) |
Apr 29, 2020 | 40.14 | 42.68 | 39.62 | 41.35 | 3,050,890 | +3.45(+9.11%) |
Apr 28, 2020 | 37.15 | 38.23 | 36.47 | 37.90 | 2,313,343 | +2.09(+5.83%) |
Apr 27, 2020 | 33.85 | 36.19 | 33.33 | 35.81 | 2,176,533 | +2.10(+6.22%) |
Apr 24, 2020 | 34.35 | 34.39 | 32.29 | 33.71 | 2,892,783 | -0.75(-2.17%) |
Apr 23, 2020 | 33.53 | 35.97 | 33.17 | 34.46 | 3,909,381 | +0.77(+2.28%) |
Apr 22, 2020 | 34.77 | 34.77 | 33.16 | 33.69 | 3,213,154 | -0.13(-0.38%) |
Apr 21, 2020 | 34.69 | 35.37 | 33.42 | 33.82 | 2,513,958 | -2.01(-5.62%) |
Apr 20, 2020 | 37.66 | 37.80 | 35.46 | 35.83 | 1,586,201 | -2.81(-7.28%) |
Apr 17, 2020 | 38.45 | 39.26 | 37.86 | 38.65 | 1,665,582 | +1.45(+3.89%) |
Apr 16, 2020 | 38.59 | 38.59 | 36.93 | 37.20 | 2,282,782 | -1.45(-3.75%) |
Apr 15, 2020 | 38.08 | 38.71 | 36.47 | 38.65 | 1,523,590 | -1.01(-2.55%) |
Apr 14, 2020 | 40.22 | 41.68 | 39.25 | 39.66 | 1,897,504 | -0.01(-0.02%) |
Apr 13, 2020 | 40.64 | 40.71 | 38.28 | 39.66 | 1,718,633 | -1.18(-2.88%) |
Apr 09, 2020 | 37.78 | 42.48 | 37.63 | 40.84 | 3,367,507 | +4.11(+11.19%) |
Apr 08, 2020 | 35.12 | 37.21 | 34.18 | 36.73 | 2,581,534 | +1.91(+5.50%) |
Apr 07, 2020 | 34.65 | 36.39 | 33.94 | 34.82 | 3,183,693 | +2.28(+7.02%) |
Apr 06, 2020 | 30.83 | 33.83 | 30.51 | 32.53 | 2,367,206 | +3.40(+11.67%) |
Apr 03, 2020 | 29.84 | 30.56 | 28.50 | 29.13 | 1,769,175 | -1.00(-3.30%) |
Apr 02, 2020 | 29.32 | 30.83 | 28.94 | 30.13 | 3,267,736 | +0.17(+0.58%) |
Apr 01, 2020 | 30.20 | 30.75 | 28.27 | 29.95 | 2,466,082 | -2.54(-7.82%) |
Mar 31, 2020 | 34.52 | 34.93 | 31.46 | 32.49 | 2,497,530 | -2.25(-6.47%) |
Mar 30, 2020 | 35.82 | 36.18 | 33.26 | 34.74 | 1,498,466 | -0.89(-2.49%) |
Mar 27, 2020 | 35.08 | 37.52 | 33.60 | 35.63 | 1,558,392 | -0.86(-2.36%) |
Mar 26, 2020 | 36.41 | 37.06 | 33.78 | 36.49 | 2,290,152 | +0.57(+1.59%) |
Mar 25, 2020 | 32.51 | 38.33 | 32.08 | 35.92 | 2,675,482 | +0.61(+1.72%) |
Mar 24, 2020 | 33.09 | 35.66 | 31.03 | 35.31 | 2,567,498 | +4.49(+14.56%) |
Mar 23, 2020 | 34.33 | 34.33 | 29.45 | 30.82 | 2,295,657 | -3.52(-10.25%) |
Mar 20, 2020 | 37.92 | 41.73 | 34.01 | 34.34 | 2,601,458 | -3.10(-8.28%) |
Mar 19, 2020 | 37.09 | 39.74 | 34.73 | 37.45 | 1,719,227 | +0.20(+0.54%) |
Mar 18, 2020 | 40.50 | 42.24 | 36.01 | 37.24 | 2,341,314 | -6.75(-15.34%) |
Mar 17, 2020 | 40.47 | 44.88 | 38.76 | 43.99 | 2,093,390 | +4.57(+11.59%) |
Mar 16, 2020 | 44.74 | 46.45 | 39.24 | 39.42 | 1,814,148 | -9.96(-20.18%) |
Mar 13, 2020 | 47.61 | 49.56 | 45.71 | 49.39 | 2,023,801 | +4.44(+9.87%) |
Mar 12, 2020 | 47.14 | 49.46 | 43.68 | 44.95 | 1,868,180 | -5.99(-11.75%) |
Mar 11, 2020 | 54.54 | 54.75 | 50.41 | 50.94 | 2,114,122 | -5.21(-9.27%) |
Mar 10, 2020 | 56.44 | 56.59 | 53.28 | 56.15 | 2,435,757 | +1.15(+2.10%) |
Mar 09, 2020 | 57.35 | 58.89 | 54.88 | 54.99 | 2,594,969 | -5.38(-8.91%) |
Mar 06, 2020 | 59.83 | 60.96 | 58.60 | 60.37 | 1,435,867 | -1.60(-2.59%) |
Mar 05, 2020 | 62.04 | 63.06 | 60.65 | 61.98 | 1,391,220 | -1.41(-2.22%) |
Mar 04, 2020 | 61.35 | 63.75 | 61.28 | 63.39 | 1,483,002 | +2.91(+4.82%) |
Mar 03, 2020 | 60.94 | 62.43 | 59.97 | 60.47 | 1,651,386 | -0.49(-0.81%) |