Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.49 | 34.71 | 34.08 | 34.53 | 940,879 | +1.02(+3.05%) |
May 28, 2020 | 33.92 | 34.50 | 33.33 | 33.51 | 507,980 | +0.34(+1.04%) |
May 27, 2020 | 32.56 | 33.30 | 31.95 | 33.17 | 775,828 | +0.04(+0.12%) |
May 26, 2020 | 34.57 | 34.61 | 33.07 | 33.13 | 602,606 | -1.25(-3.64%) |
May 22, 2020 | 34.94 | 35.29 | 34.35 | 34.38 | 497,514 | -0.07(-0.19%) |
May 21, 2020 | 35.10 | 35.14 | 33.75 | 34.45 | 750,679 | -1.26(-3.53%) |
May 20, 2020 | 35.68 | 35.97 | 35.14 | 35.71 | 973,962 | +0.47(+1.33%) |
May 19, 2020 | 34.99 | 35.69 | 34.47 | 35.24 | 1,104,588 | +0.89(+2.58%) |
May 18, 2020 | 34.91 | 35.13 | 33.90 | 34.35 | 1,520,476 | +0.77(+2.30%) |
May 15, 2020 | 32.33 | 33.66 | 32.14 | 33.58 | 1,528,994 | +2.21(+7.03%) |
May 14, 2020 | 30.49 | 31.45 | 30.13 | 31.37 | 391,327 | +0.65(+2.11%) |
May 13, 2020 | 30.85 | 31.30 | 30.03 | 30.72 | 485,757 | +0.22(+0.72%) |
May 12, 2020 | 31.04 | 31.59 | 30.37 | 30.50 | 406,908 | -0.31(-0.99%) |
May 11, 2020 | 31.46 | 31.76 | 30.48 | 30.81 | 470,991 | -0.86(-2.71%) |
May 08, 2020 | 31.91 | 32.35 | 31.52 | 31.67 | 411,313 | +0.07(+0.21%) |
May 07, 2020 | 30.75 | 31.98 | 30.46 | 31.60 | 505,120 | +1.27(+4.19%) |
May 06, 2020 | 30.81 | 31.01 | 30.24 | 30.33 | 202,554 | -0.89(-2.84%) |
May 05, 2020 | 30.83 | 31.40 | 30.35 | 31.22 | 288,040 | +0.37(+1.21%) |
May 04, 2020 | 30.60 | 30.91 | 30.38 | 30.85 | 320,153 | +0.32(+1.03%) |
May 01, 2020 | 29.01 | 30.62 | 28.89 | 30.53 | 282,798 | +0.95(+3.19%) |
Apr 30, 2020 | 30.48 | 31.00 | 29.45 | 29.59 | 336,021 | -1.53(-4.91%) |
Apr 29, 2020 | 30.24 | 31.34 | 30.17 | 31.12 | 425,328 | +1.02(+3.39%) |
Apr 28, 2020 | 29.95 | 30.36 | 29.44 | 30.09 | 273,765 | +0.06(+0.19%) |
Apr 27, 2020 | 30.01 | 30.14 | 29.29 | 30.04 | 292,005 | +0.24(+0.80%) |
Apr 24, 2020 | 30.02 | 30.49 | 29.04 | 29.80 | 319,875 | +0.15(+0.52%) |
Apr 23, 2020 | 29.60 | 30.82 | 29.28 | 29.64 | 775,861 | +0.68(+2.34%) |
Apr 22, 2020 | 28.34 | 29.06 | 28.12 | 28.97 | 308,847 | +1.50(+5.46%) |
Apr 21, 2020 | 26.63 | 27.74 | 26.38 | 27.47 | 267,323 | -0.15(-0.55%) |
Apr 20, 2020 | 27.05 | 28.11 | 27.05 | 27.62 | 283,694 | +0.57(+2.12%) |
Apr 17, 2020 | 26.91 | 27.72 | 26.73 | 27.05 | 457,818 | -0.73(-2.61%) |
Apr 16, 2020 | 27.49 | 28.16 | 27.06 | 27.77 | 282,927 | +0.59(+2.18%) |
Apr 15, 2020 | 27.06 | 27.95 | 26.56 | 27.18 | 369,319 | -0.96(-3.43%) |
Apr 14, 2020 | 28.74 | 29.74 | 27.74 | 28.15 | 1,121,112 | +0.14(+0.51%) |
Apr 13, 2020 | 26.37 | 28.04 | 25.62 | 28.00 | 555,594 | +1.63(+6.19%) |
Apr 09, 2020 | 25.18 | 26.83 | 25.17 | 26.37 | 416,132 | +2.01(+8.27%) |
Apr 08, 2020 | 24.58 | 24.63 | 24.17 | 24.36 | 127,723 | +0.11(+0.43%) |
Apr 07, 2020 | 24.82 | 25.15 | 24.03 | 24.25 | 347,215 | +0.34(+1.44%) |
Apr 06, 2020 | 23.76 | 24.57 | 23.14 | 23.91 | 228,868 | +1.18(+5.21%) |
Apr 03, 2020 | 23.37 | 23.65 | 22.64 | 22.72 | 152,082 | -0.69(-2.94%) |
Apr 02, 2020 | 22.89 | 23.94 | 22.72 | 23.41 | 268,248 | +1.02(+4.56%) |
Apr 01, 2020 | 22.29 | 23.05 | 22.09 | 22.39 | 161,652 | -0.38(-1.68%) |
Mar 31, 2020 | 22.82 | 23.78 | 22.61 | 22.77 | 134,776 | -0.23(-1.00%) |
Mar 30, 2020 | 23.60 | 24.22 | 22.44 | 23.00 | 323,400 | -0.37(-1.59%) |
Mar 27, 2020 | 24.29 | 24.63 | 23.06 | 23.37 | 214,717 | -1.66(-6.64%) |
Mar 26, 2020 | 25.56 | 26.25 | 24.45 | 25.03 | 475,273 | -0.07(-0.27%) |
Mar 25, 2020 | 24.21 | 25.66 | 23.51 | 25.10 | 301,584 | +0.54(+2.22%) |
Mar 24, 2020 | 23.87 | 25.58 | 22.74 | 24.56 | 532,191 | +3.44(+16.27%) |
Mar 23, 2020 | 20.53 | 21.66 | 19.82 | 21.12 | 399,856 | +1.01(+5.03%) |
Mar 20, 2020 | 21.19 | 21.70 | 19.81 | 20.11 | 300,394 | +0.53(+2.73%) |
Mar 19, 2020 | 19.30 | 22.46 | 18.56 | 19.57 | 573,886 | -0.03(-0.15%) |
Mar 18, 2020 | 21.17 | 22.58 | 19.57 | 19.60 | 413,548 | -2.67(-12.00%) |
Mar 17, 2020 | 19.60 | 23.56 | 19.09 | 22.27 | 531,776 | +2.20(+10.94%) |
Mar 16, 2020 | 15.75 | 20.85 | 15.28 | 20.08 | 985,619 | +2.31(+13.00%) |
Mar 13, 2020 | 22.48 | 22.68 | 17.67 | 17.77 | 780,208 | -3.67(-17.10%) |
Mar 12, 2020 | 21.40 | 23.38 | 20.08 | 21.43 | 516,654 | -3.03(-12.37%) |
Mar 11, 2020 | 26.10 | 26.16 | 23.95 | 24.46 | 362,960 | -1.74(-6.63%) |
Mar 10, 2020 | 25.96 | 26.59 | 25.47 | 26.20 | 566,014 | +0.41(+1.59%) |
Mar 09, 2020 | 26.11 | 27.13 | 25.40 | 25.79 | 585,033 | -2.02(-7.28%) |
Mar 06, 2020 | 28.25 | 28.27 | 27.24 | 27.81 | 291,072 | -0.63(-2.22%) |
Mar 05, 2020 | 28.36 | 28.54 | 27.82 | 28.44 | 286,607 | +0.28(+0.98%) |
Mar 04, 2020 | 28.24 | 28.47 | 27.59 | 28.16 | 306,680 | +0.20(+0.72%) |
Mar 03, 2020 | 27.51 | 28.87 | 27.13 | 27.96 | 850,321 | +0.80(+2.95%) |