Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.12 | 35.89 | 33.54 | 35.52 | 1,217,257 | +0.59(+1.69%) |
May 28, 2020 | 36.87 | 38.56 | 34.67 | 34.93 | 2,252,366 | -1.00(-2.79%) |
May 27, 2020 | 35.63 | 36.06 | 34.00 | 35.93 | 1,802,213 | +1.92(+5.66%) |
May 26, 2020 | 32.33 | 34.62 | 31.89 | 34.01 | 1,622,862 | +3.74(+12.35%) |
May 22, 2020 | 30.58 | 30.87 | 29.38 | 30.27 | 1,042,417 | -0.27(-0.87%) |
May 21, 2020 | 30.32 | 31.87 | 30.00 | 30.53 | 2,531,016 | +0.39(+1.30%) |
May 20, 2020 | 29.21 | 30.76 | 29.11 | 30.14 | 623,349 | +1.40(+4.88%) |
May 19, 2020 | 29.84 | 30.17 | 28.46 | 28.74 | 958,230 | -1.07(-3.59%) |
May 18, 2020 | 28.92 | 30.42 | 28.84 | 29.81 | 1,853,870 | +2.59(+9.52%) |
May 15, 2020 | 26.83 | 27.85 | 26.53 | 27.22 | 1,435,909 | -0.32(-1.18%) |
May 14, 2020 | 25.59 | 27.55 | 24.09 | 27.54 | 1,726,776 | +1.29(+4.90%) |
May 13, 2020 | 27.50 | 27.50 | 25.03 | 26.25 | 1,866,648 | -1.36(-4.94%) |
May 12, 2020 | 28.64 | 29.31 | 27.60 | 27.62 | 3,400,531 | -0.87(-3.07%) |
May 11, 2020 | 28.67 | 29.05 | 27.90 | 28.49 | 1,083,749 | -0.80(-2.75%) |
May 08, 2020 | 28.44 | 29.57 | 28.44 | 29.30 | 2,516,330 | +1.33(+4.77%) |
May 07, 2020 | 27.45 | 29.15 | 27.16 | 27.96 | 2,135,693 | +0.80(+2.96%) |
May 06, 2020 | 29.00 | 29.00 | 26.99 | 27.16 | 1,688,854 | -1.43(-5.01%) |
May 05, 2020 | 30.21 | 30.49 | 28.20 | 28.59 | 2,542,157 | -1.29(-4.30%) |
May 04, 2020 | 30.07 | 30.42 | 28.70 | 29.88 | 1,357,824 | -1.32(-4.25%) |
May 01, 2020 | 33.18 | 33.60 | 31.03 | 31.20 | 1,591,390 | -2.75(-8.09%) |
Apr 30, 2020 | 33.41 | 35.17 | 32.73 | 33.95 | 3,798,724 | -0.13(-0.37%) |
Apr 29, 2020 | 31.82 | 34.12 | 31.67 | 34.08 | 2,601,194 | +3.57(+11.71%) |
Apr 28, 2020 | 29.15 | 30.62 | 28.39 | 30.50 | 1,502,115 | +2.38(+8.48%) |
Apr 27, 2020 | 27.87 | 28.67 | 27.32 | 28.12 | 1,774,952 | +0.37(+1.34%) |
Apr 24, 2020 | 28.43 | 28.64 | 26.20 | 27.75 | 2,132,518 | -0.46(-1.64%) |
Apr 23, 2020 | 27.03 | 28.58 | 26.57 | 28.21 | 1,458,140 | +1.22(+4.51%) |
Apr 22, 2020 | 28.79 | 28.97 | 26.80 | 26.99 | 1,757,736 | -1.05(-3.75%) |
Apr 21, 2020 | 28.96 | 30.76 | 27.61 | 28.04 | 1,897,150 | -2.41(-7.93%) |
Apr 20, 2020 | 30.61 | 31.36 | 29.55 | 30.45 | 2,068,876 | -1.26(-3.96%) |
Apr 17, 2020 | 31.16 | 32.65 | 30.93 | 31.71 | 1,711,210 | +2.83(+9.79%) |
Apr 16, 2020 | 30.28 | 30.30 | 27.61 | 28.88 | 1,770,676 | -1.57(-5.16%) |
Apr 15, 2020 | 29.44 | 30.59 | 28.26 | 30.45 | 2,125,696 | +0.04(+0.13%) |
Apr 14, 2020 | 32.40 | 32.84 | 29.90 | 30.42 | 2,036,070 | -1.35(-4.26%) |
Apr 13, 2020 | 34.33 | 34.59 | 30.93 | 31.77 | 1,892,097 | -2.99(-8.61%) |
Apr 09, 2020 | 37.26 | 38.59 | 34.27 | 34.76 | 2,854,599 | -0.94(-2.64%) |
Apr 08, 2020 | 34.12 | 36.15 | 33.50 | 35.71 | 1,640,465 | +2.33(+6.97%) |
Apr 07, 2020 | 33.11 | 34.93 | 31.14 | 33.38 | 2,893,620 | +2.67(+8.69%) |
Apr 06, 2020 | 33.63 | 33.91 | 29.84 | 30.71 | 4,250,347 | -0.29(-0.95%) |
Apr 03, 2020 | 32.48 | 32.98 | 29.96 | 31.00 | 1,675,651 | -1.13(-3.51%) |
Apr 02, 2020 | 32.60 | 34.34 | 31.50 | 32.13 | 1,162,234 | -0.85(-2.59%) |
Apr 01, 2020 | 34.23 | 34.97 | 32.66 | 32.99 | 986,937 | -3.51(-9.63%) |
Mar 31, 2020 | 35.65 | 36.54 | 34.91 | 36.50 | 2,018,671 | +1.01(+2.85%) |
Mar 30, 2020 | 37.22 | 37.54 | 34.97 | 35.49 | 1,884,144 | -2.29(-6.05%) |
Mar 27, 2020 | 40.98 | 41.24 | 37.66 | 37.78 | 1,923,953 | -5.59(-12.90%) |
Mar 26, 2020 | 39.90 | 44.05 | 39.75 | 43.37 | 2,269,889 | +3.86(+9.76%) |
Mar 25, 2020 | 36.04 | 40.69 | 32.70 | 39.51 | 2,408,186 | +6.51(+19.71%) |
Mar 24, 2020 | 30.78 | 34.31 | 30.46 | 33.01 | 1,409,365 | +4.04(+13.96%) |
Mar 23, 2020 | 31.04 | 31.42 | 28.00 | 28.96 | 1,779,542 | -2.45(-7.81%) |
Mar 20, 2020 | 32.58 | 34.52 | 30.52 | 31.42 | 2,167,975 | -0.53(-1.66%) |
Mar 19, 2020 | 30.30 | 33.34 | 27.53 | 31.95 | 2,191,520 | +1.21(+3.93%) |
Mar 18, 2020 | 33.96 | 35.82 | 29.44 | 30.74 | 1,513,489 | -7.74(-20.12%) |
Mar 17, 2020 | 39.77 | 40.12 | 34.84 | 38.48 | 1,646,294 | -0.88(-2.24%) |
Mar 16, 2020 | 45.20 | 45.86 | 37.91 | 39.37 | 1,264,295 | -10.41(-20.92%) |
Mar 13, 2020 | 48.99 | 50.87 | 44.95 | 49.78 | 1,321,590 | +2.20(+4.62%) |
Mar 12, 2020 | 43.95 | 49.18 | 43.32 | 47.58 | 2,379,421 | -4.24(-8.18%) |
Mar 11, 2020 | 56.13 | 56.40 | 51.42 | 51.82 | 1,677,504 | -6.11(-10.55%) |
Mar 10, 2020 | 57.40 | 58.07 | 54.98 | 57.94 | 1,041,204 | +2.70(+4.89%) |
Mar 09, 2020 | 55.21 | 56.66 | 53.43 | 55.24 | 1,360,117 | -5.93(-9.69%) |
Mar 06, 2020 | 60.27 | 62.48 | 59.63 | 61.17 | 1,045,168 | -1.04(-1.67%) |
Mar 05, 2020 | 66.28 | 66.49 | 61.77 | 62.21 | 1,073,187 | -5.95(-8.73%) |
Mar 04, 2020 | 66.45 | 68.97 | 64.82 | 68.15 | 1,600,355 | +2.58(+3.94%) |
Mar 03, 2020 | 66.23 | 68.37 | 64.35 | 65.57 | 1,147,906 | -0.29(-0.45%) |