Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.46 | 32.04 | 30.62 | 31.26 | 6,822,800 | -0.47(-1.48%) |
May 28, 2020 | 33.42 | 33.56 | 31.52 | 31.73 | 6,817,685 | -2.02(-5.99%) |
May 27, 2020 | 32.95 | 33.88 | 31.39 | 33.75 | 9,270,051 | +1.28(+3.94%) |
May 26, 2020 | 32.48 | 33.18 | 31.40 | 32.47 | 9,083,748 | +1.21(+3.87%) |
May 22, 2020 | 30.31 | 31.27 | 29.57 | 31.26 | 6,699,200 | +0.87(+2.86%) |
May 21, 2020 | 30.74 | 30.91 | 29.57 | 30.39 | 6,279,084 | -0.43(-1.40%) |
May 20, 2020 | 31.40 | 31.95 | 30.08 | 30.82 | 8,501,495 | +0.13(+0.42%) |
May 19, 2020 | 30.48 | 31.64 | 29.56 | 30.69 | 8,398,488 | +0.26(+0.85%) |
May 18, 2020 | 29.61 | 31.08 | 29.39 | 30.43 | 11,937,672 | +2.28(+8.10%) |
May 15, 2020 | 27.52 | 28.26 | 26.93 | 28.15 | 6,881,100 | +0.43(+1.55%) |
May 14, 2020 | 27.70 | 27.97 | 26.13 | 27.72 | 12,532,479 | -0.65(-2.29%) |
May 13, 2020 | 29.75 | 29.90 | 27.11 | 28.37 | 15,030,784 | -1.16(-3.93%) |
May 12, 2020 | 31.09 | 32.08 | 29.35 | 29.53 | 13,409,538 | -1.83(-5.84%) |
May 11, 2020 | 31.80 | 32.15 | 30.62 | 31.36 | 11,992,566 | -1.37(-4.19%) |
May 08, 2020 | 32.23 | 33.56 | 32.23 | 32.73 | 11,895,100 | +0.95(+2.99%) |
May 07, 2020 | 30.28 | 33.58 | 29.51 | 31.78 | 34,441,296 | +5.66(+21.67%) |
May 06, 2020 | 26.49 | 26.67 | 25.19 | 26.12 | 17,700,884 | -0.56(-2.10%) |
May 05, 2020 | 27.80 | 28.44 | 26.55 | 26.68 | 10,324,304 | -0.35(-1.29%) |
May 04, 2020 | 28.78 | 29.00 | 26.27 | 27.03 | 13,385,994 | -2.57(-8.70%) |
May 01, 2020 | 31.22 | 31.89 | 29.35 | 29.61 | 7,339,000 | -3.22(-9.82%) |
Apr 30, 2020 | 33.45 | 34.37 | 32.42 | 32.83 | 4,622,691 | -1.23(-3.61%) |
Apr 29, 2020 | 33.73 | 34.71 | 33.06 | 34.06 | 6,244,944 | +1.32(+4.03%) |
Apr 28, 2020 | 35.00 | 35.11 | 32.42 | 32.74 | 7,841,786 | -1.58(-4.60%) |
Apr 27, 2020 | 32.27 | 34.84 | 32.02 | 34.32 | 9,835,161 | +2.36(+7.38%) |
Apr 24, 2020 | 30.51 | 31.99 | 29.83 | 31.96 | 4,935,600 | +1.87(+6.21%) |
Apr 23, 2020 | 30.94 | 31.78 | 30.04 | 30.09 | 5,171,596 | -0.61(-1.99%) |
Apr 22, 2020 | 29.80 | 30.85 | 29.12 | 30.70 | 4,311,864 | +1.45(+4.96%) |
Apr 21, 2020 | 29.96 | 30.43 | 28.80 | 29.25 | 5,661,281 | -0.85(-2.82%) |
Apr 20, 2020 | 28.20 | 30.30 | 28.01 | 30.10 | 6,188,708 | +1.03(+3.54%) |
Apr 17, 2020 | 28.83 | 29.97 | 28.23 | 29.07 | 8,437,400 | +1.93(+7.11%) |
Apr 16, 2020 | 28.45 | 28.70 | 27.01 | 27.14 | 6,854,302 | -1.25(-4.40%) |
Apr 15, 2020 | 29.27 | 29.45 | 28.27 | 28.39 | 6,822,589 | -2.11(-6.92%) |
Apr 14, 2020 | 31.23 | 32.18 | 29.74 | 30.50 | 5,708,258 | -0.16(-0.52%) |
Apr 13, 2020 | 30.28 | 31.19 | 29.03 | 30.66 | 6,695,255 | +0.33(+1.09%) |
Apr 09, 2020 | 30.28 | 32.30 | 29.81 | 30.33 | 11,335,800 | +0.69(+2.33%) |
Apr 08, 2020 | 28.35 | 29.78 | 27.30 | 29.64 | 8,896,962 | +2.14(+7.78%) |
Apr 07, 2020 | 28.12 | 29.76 | 26.36 | 27.50 | 13,294,642 | +1.77(+6.88%) |
Apr 06, 2020 | 23.65 | 25.96 | 23.34 | 25.73 | 9,546,727 | +3.73(+16.95%) |
Apr 03, 2020 | 22.44 | 23.03 | 20.84 | 22.00 | 7,375,500 | -0.45(-2.00%) |
Apr 02, 2020 | 23.03 | 24.05 | 21.62 | 22.45 | 11,523,500 | -1.05(-4.47%) |
Apr 01, 2020 | 25.60 | 26.11 | 23.38 | 23.50 | 8,894,785 | -3.35(-12.48%) |
Mar 31, 2020 | 26.70 | 28.00 | 26.20 | 26.85 | 5,761,305 | -0.07(-0.26%) |
Mar 30, 2020 | 26.81 | 28.39 | 25.30 | 26.92 | 8,727,848 | -0.68(-2.46%) |
Mar 27, 2020 | 28.24 | 29.15 | 26.93 | 27.60 | 10,168,900 | -2.34(-7.82%) |
Mar 26, 2020 | 28.56 | 30.67 | 27.95 | 29.94 | 9,473,400 | +1.99(+7.12%) |
Mar 25, 2020 | 27.39 | 30.92 | 26.53 | 27.95 | 14,102,920 | +0.89(+3.29%) |
Mar 24, 2020 | 24.58 | 27.42 | 23.49 | 27.06 | 12,623,166 | +4.45(+19.68%) |
Mar 23, 2020 | 20.73 | 22.80 | 19.14 | 22.61 | 10,867,637 | +1.34(+6.30%) |
Mar 20, 2020 | 22.38 | 24.86 | 20.75 | 21.27 | 17,599,300 | +0.57(+2.75%) |
Mar 19, 2020 | 16.30 | 21.98 | 15.32 | 20.70 | 20,132,632 | +4.65(+28.97%) |
Mar 18, 2020 | 17.16 | 17.87 | 14.56 | 16.05 | 16,559,980 | -2.61(-13.99%) |
Mar 17, 2020 | 19.38 | 20.57 | 16.50 | 18.66 | 18,860,108 | -0.46(-2.41%) |
Mar 16, 2020 | 20.20 | 21.40 | 18.81 | 19.12 | 14,443,683 | -5.05(-20.89%) |
Mar 13, 2020 | 25.50 | 25.59 | 22.64 | 24.17 | 12,494,900 | +0.29(+1.21%) |
Mar 12, 2020 | 24.37 | 26.40 | 23.87 | 23.88 | 13,605,817 | -5.13(-17.68%) |
Mar 11, 2020 | 31.49 | 31.80 | 26.68 | 29.01 | 19,856,658 | -3.88(-11.80%) |
Mar 10, 2020 | 34.15 | 34.64 | 30.61 | 32.89 | 9,762,616 | +0.08(+0.24%) |
Mar 09, 2020 | 32.49 | 34.65 | 31.64 | 32.81 | 8,971,803 | -3.21(-8.91%) |
Mar 06, 2020 | 35.99 | 37.98 | 35.46 | 36.02 | 9,436,000 | -1.06(-2.86%) |
Mar 05, 2020 | 38.73 | 39.47 | 36.57 | 37.08 | 11,165,507 | -3.19(-7.92%) |
Mar 04, 2020 | 38.12 | 41.30 | 37.44 | 40.27 | 14,947,811 | +3.30(+8.93%) |
Mar 03, 2020 | 37.31 | 38.23 | 35.21 | 36.97 | 10,423,028 | +0.06(+0.16%) |