Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.19 | 35.97 | 33.61 | 35.60 | 1,214,502 | +0.59(+1.69%) |
May 28, 2020 | 36.96 | 38.65 | 34.74 | 35.01 | 2,247,269 | -1.00(-2.79%) |
May 27, 2020 | 35.71 | 36.14 | 34.08 | 36.01 | 1,798,135 | +1.93(+5.66%) |
May 26, 2020 | 32.40 | 34.69 | 31.97 | 34.09 | 1,619,190 | +3.75(+12.35%) |
May 22, 2020 | 30.65 | 30.94 | 29.44 | 30.34 | 1,040,058 | -0.27(-0.87%) |
May 21, 2020 | 30.39 | 31.94 | 30.07 | 30.60 | 2,525,289 | +0.39(+1.30%) |
May 20, 2020 | 29.27 | 30.83 | 29.18 | 30.21 | 621,938 | +1.41(+4.88%) |
May 19, 2020 | 29.90 | 30.24 | 28.53 | 28.80 | 956,061 | -1.07(-3.59%) |
May 18, 2020 | 28.99 | 30.48 | 28.90 | 29.87 | 1,849,675 | +2.60(+9.52%) |
May 15, 2020 | 26.89 | 27.92 | 26.59 | 27.28 | 1,432,660 | -0.32(-1.18%) |
May 14, 2020 | 25.64 | 27.61 | 24.14 | 27.60 | 1,722,869 | +1.29(+4.90%) |
May 13, 2020 | 27.56 | 27.56 | 25.09 | 26.31 | 1,862,424 | -1.37(-4.94%) |
May 12, 2020 | 28.70 | 29.37 | 27.66 | 27.68 | 3,392,836 | -0.88(-3.07%) |
May 11, 2020 | 28.73 | 29.12 | 27.97 | 28.56 | 1,081,296 | -0.81(-2.75%) |
May 08, 2020 | 28.51 | 29.64 | 28.51 | 29.36 | 2,510,636 | +1.34(+4.77%) |
May 07, 2020 | 27.51 | 29.22 | 27.22 | 28.03 | 2,130,860 | +0.81(+2.96%) |
May 06, 2020 | 29.07 | 29.07 | 27.05 | 27.22 | 1,685,033 | -1.44(-5.01%) |
May 05, 2020 | 30.28 | 30.56 | 28.26 | 28.66 | 2,536,405 | -1.29(-4.30%) |
May 04, 2020 | 30.14 | 30.48 | 28.76 | 29.94 | 1,354,751 | -1.33(-4.25%) |
May 01, 2020 | 33.26 | 33.67 | 31.10 | 31.27 | 1,587,789 | -2.75(-8.09%) |
Apr 30, 2020 | 33.48 | 35.25 | 32.81 | 34.03 | 3,790,128 | -0.13(-0.37%) |
Apr 29, 2020 | 31.89 | 34.19 | 31.74 | 34.15 | 2,595,308 | +3.58(+11.71%) |
Apr 28, 2020 | 29.22 | 30.69 | 28.46 | 30.57 | 1,498,716 | +2.39(+8.48%) |
Apr 27, 2020 | 27.94 | 28.73 | 27.39 | 28.18 | 1,770,935 | +0.37(+1.34%) |
Apr 24, 2020 | 28.50 | 28.70 | 26.25 | 27.81 | 2,127,692 | -0.46(-1.64%) |
Apr 23, 2020 | 27.09 | 28.65 | 26.63 | 28.27 | 1,454,840 | +1.22(+4.51%) |
Apr 22, 2020 | 28.85 | 29.04 | 26.86 | 27.05 | 1,753,758 | -1.05(-3.75%) |
Apr 21, 2020 | 29.03 | 30.83 | 27.67 | 28.10 | 1,892,857 | -2.42(-7.93%) |
Apr 20, 2020 | 30.68 | 31.44 | 29.62 | 30.52 | 2,064,195 | -1.26(-3.96%) |
Apr 17, 2020 | 31.23 | 32.73 | 31.00 | 31.78 | 1,707,338 | +2.83(+9.79%) |
Apr 16, 2020 | 30.35 | 30.37 | 27.67 | 28.95 | 1,766,670 | -1.57(-5.16%) |
Apr 15, 2020 | 29.51 | 30.66 | 28.32 | 30.52 | 2,120,886 | +0.04(+0.13%) |
Apr 14, 2020 | 32.47 | 32.91 | 29.96 | 30.48 | 2,031,463 | -1.36(-4.26%) |
Apr 13, 2020 | 34.41 | 34.67 | 31.00 | 31.84 | 1,887,816 | -3.00(-8.61%) |
Apr 09, 2020 | 37.34 | 38.68 | 34.35 | 34.84 | 2,848,139 | -0.94(-2.64%) |
Apr 08, 2020 | 34.19 | 36.23 | 33.58 | 35.79 | 1,636,753 | +2.33(+6.97%) |
Apr 07, 2020 | 33.19 | 35.00 | 31.21 | 33.46 | 2,887,072 | +2.68(+8.69%) |
Apr 06, 2020 | 33.71 | 33.99 | 29.90 | 30.78 | 4,240,729 | -0.30(-0.95%) |
Apr 03, 2020 | 32.55 | 33.05 | 30.03 | 31.07 | 1,671,860 | -1.13(-3.51%) |
Apr 02, 2020 | 32.68 | 34.42 | 31.57 | 32.21 | 1,159,604 | -0.86(-2.59%) |
Apr 01, 2020 | 34.31 | 35.05 | 32.74 | 33.06 | 984,703 | -3.52(-9.63%) |
Mar 31, 2020 | 35.73 | 36.63 | 34.99 | 36.58 | 2,014,103 | +1.01(+2.85%) |
Mar 30, 2020 | 37.30 | 37.63 | 35.05 | 35.57 | 1,879,881 | -2.29(-6.05%) |
Mar 27, 2020 | 41.07 | 41.33 | 37.74 | 37.86 | 1,919,599 | -5.61(-12.90%) |
Mar 26, 2020 | 39.99 | 44.15 | 39.84 | 43.47 | 2,264,753 | +3.87(+9.76%) |
Mar 25, 2020 | 36.12 | 40.78 | 32.78 | 39.60 | 2,402,737 | +6.52(+19.71%) |
Mar 24, 2020 | 30.85 | 34.39 | 30.53 | 33.08 | 1,406,176 | +4.05(+13.96%) |
Mar 23, 2020 | 31.11 | 31.49 | 28.06 | 29.03 | 1,775,515 | -2.46(-7.81%) |
Mar 20, 2020 | 32.66 | 34.60 | 30.59 | 31.49 | 2,163,069 | -0.53(-1.66%) |
Mar 19, 2020 | 30.37 | 33.42 | 27.59 | 32.02 | 2,186,561 | +1.21(+3.93%) |
Mar 18, 2020 | 34.04 | 35.90 | 29.51 | 30.81 | 1,510,065 | -7.76(-20.12%) |
Mar 17, 2020 | 39.86 | 40.21 | 34.92 | 38.57 | 1,642,569 | -0.89(-2.24%) |
Mar 16, 2020 | 45.30 | 45.97 | 38.00 | 39.46 | 1,261,435 | -10.44(-20.92%) |
Mar 13, 2020 | 49.10 | 50.98 | 45.05 | 49.89 | 1,318,600 | +2.20(+4.62%) |
Mar 12, 2020 | 44.05 | 49.29 | 43.42 | 47.69 | 2,374,037 | -4.25(-8.18%) |
Mar 11, 2020 | 56.26 | 56.52 | 51.54 | 51.94 | 1,673,708 | -6.13(-10.55%) |
Mar 10, 2020 | 57.53 | 58.21 | 55.11 | 58.07 | 1,038,848 | +2.71(+4.89%) |
Mar 09, 2020 | 55.33 | 56.79 | 53.55 | 55.36 | 1,357,040 | -5.94(-9.69%) |
Mar 06, 2020 | 60.41 | 62.62 | 59.77 | 61.30 | 1,042,803 | -1.04(-1.67%) |
Mar 05, 2020 | 66.43 | 66.65 | 61.91 | 62.35 | 1,070,759 | -5.96(-8.73%) |
Mar 04, 2020 | 66.60 | 69.12 | 64.96 | 68.31 | 1,596,734 | +2.59(+3.94%) |
Mar 03, 2020 | 66.38 | 68.52 | 64.49 | 65.72 | 1,145,308 | -0.30(-0.45%) |