Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.61 | 31.18 | 30.02 | 30.92 | 13,011,335 | -0.04(-0.11%) |
May 28, 2020 | 32.30 | 32.30 | 30.77 | 30.96 | 7,952,652 | -1.23(-3.83%) |
May 27, 2020 | 33.20 | 33.39 | 31.29 | 32.19 | 12,358,589 | -0.22(-0.68%) |
May 26, 2020 | 32.64 | 33.03 | 32.22 | 32.41 | 11,909,646 | +1.11(+3.54%) |
May 22, 2020 | 31.31 | 31.54 | 30.31 | 31.30 | 6,457,715 | -0.11(-0.34%) |
May 21, 2020 | 32.39 | 32.93 | 31.12 | 31.41 | 12,984,211 | -0.99(-3.07%) |
May 20, 2020 | 31.11 | 32.81 | 30.93 | 32.40 | 21,224,394 | +2.04(+6.72%) |
May 19, 2020 | 30.45 | 31.14 | 29.11 | 30.36 | 14,835,751 | +0.11(+0.38%) |
May 18, 2020 | 28.01 | 30.56 | 27.68 | 30.25 | 15,286,325 | +4.02(+15.35%) |
May 15, 2020 | 26.53 | 27.05 | 25.86 | 26.22 | 10,941,403 | -0.51(-1.91%) |
May 14, 2020 | 25.99 | 27.39 | 24.94 | 26.73 | 9,174,147 | -0.14(-0.52%) |
May 13, 2020 | 27.43 | 28.17 | 26.20 | 26.87 | 9,825,161 | -1.00(-3.60%) |
May 12, 2020 | 28.57 | 28.97 | 27.88 | 27.88 | 8,113,092 | -0.42(-1.50%) |
May 11, 2020 | 28.13 | 28.64 | 27.70 | 28.30 | 8,355,157 | -0.29(-1.00%) |
May 08, 2020 | 27.38 | 28.85 | 26.90 | 28.59 | 9,318,276 | +1.95(+7.31%) |
May 07, 2020 | 26.40 | 27.22 | 26.00 | 26.64 | 12,275,212 | +1.08(+4.23%) |
May 06, 2020 | 26.99 | 27.46 | 25.54 | 25.56 | 9,003,449 | -1.39(-5.17%) |
May 05, 2020 | 29.68 | 29.77 | 26.61 | 26.95 | 15,569,104 | -0.34(-1.24%) |
May 04, 2020 | 24.70 | 27.32 | 24.68 | 27.29 | 15,917,791 | +1.98(+7.83%) |
May 01, 2020 | 26.22 | 26.65 | 25.00 | 25.31 | 8,616,311 | -2.46(-8.85%) |
Apr 30, 2020 | 28.65 | 29.35 | 27.01 | 27.76 | 21,360,346 | -0.83(-2.91%) |
Apr 29, 2020 | 25.79 | 28.84 | 25.54 | 28.59 | 17,535,626 | +3.99(+16.22%) |
Apr 28, 2020 | 23.56 | 24.77 | 22.90 | 24.60 | 9,774,585 | +1.71(+7.49%) |
Apr 27, 2020 | 22.49 | 23.00 | 21.67 | 22.89 | 8,895,974 | +0.60(+2.68%) |
Apr 24, 2020 | 22.73 | 23.09 | 21.98 | 22.29 | 12,429,683 | -0.16(-0.69%) |
Apr 23, 2020 | 22.03 | 23.27 | 21.78 | 22.45 | 11,493,224 | +1.08(+5.06%) |
Apr 22, 2020 | 21.55 | 21.90 | 20.85 | 21.37 | 11,430,758 | +0.84(+4.09%) |
Apr 21, 2020 | 20.93 | 21.70 | 19.94 | 20.53 | 13,716,480 | -0.98(-4.55%) |
Apr 20, 2020 | 20.29 | 22.42 | 19.69 | 21.51 | 11,465,966 | -0.52(-2.36%) |
Apr 17, 2020 | 19.57 | 22.07 | 19.40 | 22.03 | 15,768,030 | +3.03(+15.95%) |
Apr 16, 2020 | 20.78 | 20.87 | 18.95 | 19.00 | 13,615,609 | -1.76(-8.47%) |
Apr 15, 2020 | 21.47 | 21.47 | 20.35 | 20.75 | 9,553,724 | -2.01(-8.82%) |
Apr 14, 2020 | 21.91 | 22.90 | 21.91 | 22.76 | 13,070,763 | +0.84(+3.83%) |
Apr 13, 2020 | 23.19 | 23.19 | 21.39 | 21.92 | 13,483,669 | -0.26(-1.17%) |
Apr 09, 2020 | 22.56 | 23.60 | 20.80 | 22.18 | 18,055,452 | +1.14(+5.43%) |
Apr 08, 2020 | 20.12 | 21.88 | 20.06 | 21.04 | 20,804,002 | +1.56(+8.00%) |
Apr 07, 2020 | 21.97 | 22.50 | 19.13 | 19.48 | 16,457,707 | -0.50(-2.51%) |
Apr 06, 2020 | 18.31 | 20.36 | 18.23 | 19.98 | 11,760,125 | +2.62(+15.10%) |
Apr 03, 2020 | 19.39 | 19.48 | 15.81 | 17.36 | 16,309,265 | -1.00(-5.47%) |
Apr 02, 2020 | 19.20 | 21.46 | 18.12 | 18.36 | 13,851,636 | +0.30(+1.68%) |
Apr 01, 2020 | 18.98 | 19.64 | 17.87 | 18.06 | 10,748,742 | -2.38(-11.64%) |
Mar 31, 2020 | 22.09 | 22.19 | 19.64 | 20.44 | 13,440,320 | -0.61(-2.92%) |
Mar 30, 2020 | 19.76 | 21.38 | 18.61 | 21.06 | 11,858,820 | +1.02(+5.10%) |
Mar 27, 2020 | 19.08 | 20.71 | 17.83 | 20.03 | 13,203,058 | +0.01(+0.04%) |
Mar 26, 2020 | 19.26 | 21.51 | 19.11 | 20.03 | 21,385,040 | +1.76(+9.62%) |
Mar 25, 2020 | 15.79 | 19.32 | 14.34 | 18.27 | 21,136,262 | +3.12(+20.63%) |
Mar 24, 2020 | 15.57 | 16.24 | 14.57 | 15.14 | 16,626,199 | +0.76(+5.29%) |
Mar 23, 2020 | 16.19 | 16.29 | 14.28 | 14.38 | 14,986,911 | -2.02(-12.30%) |
Mar 20, 2020 | 15.24 | 17.19 | 14.22 | 16.40 | 22,625,098 | +1.93(+13.34%) |
Mar 19, 2020 | 14.72 | 15.38 | 13.21 | 14.47 | 20,315,262 | -0.03(-0.18%) |
Mar 18, 2020 | 16.10 | 16.53 | 13.48 | 14.50 | 20,212,688 | -3.07(-17.49%) |
Mar 17, 2020 | 18.03 | 18.82 | 15.98 | 17.57 | 15,509,928 | +0.01(+0.05%) |
Mar 16, 2020 | 17.76 | 20.55 | 17.30 | 17.56 | 16,732,057 | -4.01(-18.58%) |
Mar 13, 2020 | 22.36 | 22.75 | 19.65 | 21.57 | 20,529,488 | +1.76(+8.87%) |
Mar 12, 2020 | 24.38 | 24.38 | 19.47 | 19.81 | 27,660,334 | -7.33(-27.01%) |
Mar 11, 2020 | 28.65 | 29.55 | 25.47 | 27.14 | 15,640,399 | -2.73(-9.15%) |
Mar 10, 2020 | 31.22 | 31.77 | 28.59 | 29.87 | 14,101,264 | +0.61(+2.07%) |
Mar 09, 2020 | 27.60 | 32.24 | 26.64 | 29.27 | 17,141,426 | -4.61(-13.61%) |
Mar 06, 2020 | 34.58 | 35.35 | 32.93 | 33.88 | 16,104,049 | -1.78(-5.00%) |
Mar 05, 2020 | 36.95 | 37.03 | 34.30 | 35.66 | 18,218,830 | -4.04(-10.18%) |
Mar 04, 2020 | 39.90 | 40.03 | 38.78 | 39.71 | 8,000,355 | +0.61(+1.57%) |
Mar 03, 2020 | 41.13 | 41.76 | 38.78 | 39.09 | 9,828,586 | -2.22(-5.36%) |