Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.50 | 32.26 | 30.92 | 31.54 | 26,952,544 | -1.01(-3.10%) |
May 28, 2020 | 35.96 | 35.96 | 32.36 | 32.55 | 28,909,348 | -2.45(-7.00%) |
May 27, 2020 | 34.81 | 35.67 | 34.04 | 35.00 | 30,760,956 | +2.35(+7.21%) |
May 26, 2020 | 32.60 | 33.32 | 32.60 | 32.65 | 26,954,518 | +1.87(+6.08%) |
May 22, 2020 | 31.11 | 31.11 | 30.10 | 30.78 | 14,493,497 | -0.34(-1.08%) |
May 21, 2020 | 30.82 | 31.45 | 30.39 | 31.11 | 20,549,348 | +0.29(+0.93%) |
May 20, 2020 | 30.39 | 31.06 | 30.20 | 30.82 | 18,995,460 | +1.01(+3.38%) |
May 19, 2020 | 30.20 | 30.58 | 29.24 | 29.82 | 22,519,508 | -0.29(-0.96%) |
May 18, 2020 | 27.56 | 31.16 | 27.56 | 30.10 | 53,125,456 | +3.74(+14.21%) |
May 15, 2020 | 26.93 | 27.17 | 26.31 | 26.36 | 26,761,300 | -1.01(-3.68%) |
May 14, 2020 | 26.98 | 28.33 | 26.31 | 27.37 | 29,190,004 | -0.43(-1.55%) |
May 13, 2020 | 28.81 | 28.90 | 26.31 | 27.80 | 49,079,404 | -1.01(-3.50%) |
May 12, 2020 | 29.86 | 30.15 | 28.81 | 28.81 | 19,885,732 | -0.91(-3.07%) |
May 11, 2020 | 29.96 | 30.01 | 29.43 | 29.72 | 14,950,500 | -0.48(-1.59%) |
May 08, 2020 | 29.82 | 30.39 | 29.58 | 30.20 | 19,564,820 | +0.86(+2.95%) |
May 07, 2020 | 29.10 | 30.06 | 29.10 | 29.34 | 20,950,768 | +0.62(+2.17%) |
May 06, 2020 | 29.77 | 30.01 | 28.66 | 28.71 | 24,407,024 | -1.06(-3.55%) |
May 05, 2020 | 30.15 | 31.02 | 29.58 | 29.77 | 24,352,348 | -0.05(-0.16%) |
May 04, 2020 | 30.25 | 30.30 | 29.53 | 29.82 | 28,478,382 | -1.39(-4.46%) |
May 01, 2020 | 32.02 | 32.36 | 30.78 | 31.21 | 25,072,198 | -1.44(-4.41%) |
Apr 30, 2020 | 31.50 | 32.74 | 30.78 | 32.65 | 36,575,112 | +1.06(+3.34%) |
Apr 29, 2020 | 32.07 | 33.13 | 31.30 | 31.59 | 46,878,176 | -1.06(-3.24%) |
Apr 28, 2020 | 31.54 | 33.22 | 31.54 | 32.65 | 29,277,926 | +1.78(+5.75%) |
Apr 27, 2020 | 30.63 | 31.06 | 30.39 | 30.87 | 22,279,778 | +0.82(+2.72%) |
Apr 24, 2020 | 31.64 | 31.69 | 30.01 | 30.06 | 32,487,064 | -1.25(-3.99%) |
Apr 23, 2020 | 31.02 | 32.36 | 30.87 | 31.30 | 17,232,350 | +0.43(+1.40%) |
Apr 22, 2020 | 31.64 | 31.88 | 30.73 | 30.87 | 15,994,043 | -0.24(-0.77%) |
Apr 21, 2020 | 30.68 | 31.59 | 30.25 | 31.11 | 16,123,614 | -0.14(-0.46%) |
Apr 20, 2020 | 31.74 | 32.41 | 31.02 | 31.26 | 20,740,158 | -1.58(-4.82%) |
Apr 17, 2020 | 31.06 | 33.32 | 30.44 | 32.84 | 34,555,528 | +2.88(+9.62%) |
Apr 16, 2020 | 31.11 | 31.40 | 29.77 | 29.96 | 34,342,384 | -1.25(-4.00%) |
Apr 15, 2020 | 32.31 | 32.31 | 30.49 | 31.21 | 28,771,312 | -2.16(-6.47%) |
Apr 14, 2020 | 34.09 | 34.76 | 32.84 | 33.37 | 22,282,180 | -0.34(-1.00%) |
Apr 13, 2020 | 34.23 | 34.23 | 32.46 | 33.70 | 19,580,618 | -0.58(-1.68%) |
Apr 09, 2020 | 35.77 | 36.20 | 34.04 | 34.28 | 26,735,368 | -0.77(-2.19%) |
Apr 08, 2020 | 34.47 | 35.43 | 33.90 | 35.05 | 19,278,772 | +1.30(+3.84%) |
Apr 07, 2020 | 36.92 | 37.21 | 33.61 | 33.75 | 19,953,518 | -0.96(-2.77%) |
Apr 06, 2020 | 33.94 | 35.05 | 33.32 | 34.71 | 20,405,234 | +2.40(+7.43%) |
Apr 03, 2020 | 33.75 | 33.85 | 31.59 | 32.31 | 20,370,598 | -0.82(-2.46%) |
Apr 02, 2020 | 33.70 | 35.48 | 32.50 | 33.13 | 20,285,610 | -0.67(-1.99%) |
Apr 01, 2020 | 36.10 | 36.25 | 33.61 | 33.80 | 20,718,768 | -4.32(-11.34%) |
Mar 31, 2020 | 37.79 | 39.27 | 37.55 | 38.12 | 25,218,150 | +0.24(+0.63%) |
Mar 30, 2020 | 36.20 | 38.12 | 35.29 | 37.88 | 18,081,588 | +1.30(+3.54%) |
Mar 27, 2020 | 36.87 | 37.79 | 36.20 | 36.59 | 19,432,458 | -2.40(-6.16%) |
Mar 26, 2020 | 36.63 | 39.85 | 36.06 | 38.99 | 25,664,910 | +2.69(+7.41%) |
Mar 25, 2020 | 35.77 | 38.41 | 33.42 | 36.30 | 28,705,668 | +2.64(+7.85%) |
Mar 24, 2020 | 31.98 | 33.90 | 31.06 | 33.66 | 24,865,642 | +4.32(+14.73%) |
Mar 23, 2020 | 30.97 | 31.83 | 28.95 | 29.34 | 21,975,422 | -1.97(-6.29%) |
Mar 20, 2020 | 33.66 | 33.85 | 30.97 | 31.30 | 26,270,256 | +0.19(+0.62%) |
Mar 19, 2020 | 30.73 | 33.18 | 29.53 | 31.11 | 20,608,482 | -0.58(-1.82%) |
Mar 18, 2020 | 31.26 | 32.65 | 28.33 | 31.69 | 28,886,074 | -2.30(-6.78%) |
Mar 17, 2020 | 33.18 | 35.19 | 30.25 | 33.99 | 25,032,846 | +2.02(+6.31%) |
Mar 16, 2020 | 33.56 | 34.33 | 31.93 | 31.98 | 24,128,642 | -5.71(-15.16%) |
Mar 13, 2020 | 37.45 | 38.60 | 34.52 | 37.69 | 22,941,084 | +2.98(+8.58%) |
Mar 12, 2020 | 34.71 | 37.35 | 32.79 | 34.71 | 32,768,940 | -4.71(-11.94%) |
Mar 11, 2020 | 41.39 | 41.58 | 39.18 | 39.42 | 21,555,136 | -3.07(-7.23%) |
Mar 10, 2020 | 42.15 | 42.49 | 39.18 | 42.49 | 20,599,542 | +3.07(+7.80%) |
Mar 09, 2020 | 39.99 | 41.58 | 38.94 | 39.42 | 25,471,608 | -5.71(-12.66%) |
Mar 06, 2020 | 46.76 | 46.86 | 44.08 | 45.13 | 30,922,204 | -3.03(-6.28%) |
Mar 05, 2020 | 50.64 | 51.26 | 47.54 | 48.16 | 22,591,828 | -4.16(-7.95%) |
Mar 04, 2020 | 52.84 | 53.13 | 51.12 | 52.31 | 17,370,386 | +0.33(+0.64%) |
Mar 03, 2020 | 53.75 | 54.37 | 50.98 | 51.98 | 22,859,514 | -1.24(-2.33%) |