Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.40 | 33.14 | 31.30 | 32.43 | 850,900 | +0.21(+0.65%) |
May 28, 2020 | 33.61 | 34.31 | 32.09 | 32.22 | 587,877 | -0.87(-2.63%) |
May 27, 2020 | 34.03 | 34.13 | 31.55 | 33.09 | 1,038,821 | -0.70(-2.07%) |
May 26, 2020 | 35.65 | 37.24 | 33.70 | 33.79 | 1,217,360 | -1.44(-4.09%) |
May 22, 2020 | 33.72 | 35.25 | 32.12 | 35.23 | 1,370,700 | +1.69(+5.04%) |
May 21, 2020 | 31.15 | 33.81 | 30.34 | 33.54 | 1,133,375 | +2.55(+8.23%) |
May 20, 2020 | 29.30 | 31.10 | 29.10 | 30.99 | 1,304,625 | +2.13(+7.38%) |
May 19, 2020 | 29.42 | 30.00 | 28.81 | 28.86 | 723,793 | -0.74(-2.50%) |
May 18, 2020 | 30.07 | 30.40 | 28.88 | 29.60 | 1,072,527 | +1.15(+4.04%) |
May 15, 2020 | 26.69 | 29.10 | 26.23 | 28.45 | 1,211,000 | +1.83(+6.87%) |
May 14, 2020 | 26.90 | 27.44 | 26.15 | 26.62 | 1,067,166 | -0.82(-2.99%) |
May 13, 2020 | 29.56 | 29.72 | 25.60 | 27.44 | 1,737,624 | -1.31(-4.56%) |
May 12, 2020 | 29.15 | 32.05 | 28.50 | 28.75 | 1,791,335 | -1.47(-4.86%) |
May 11, 2020 | 28.37 | 31.25 | 28.08 | 30.22 | 798,435 | +1.38(+4.79%) |
May 08, 2020 | 28.12 | 29.72 | 27.52 | 28.84 | 657,200 | +1.05(+3.78%) |
May 07, 2020 | 28.51 | 28.69 | 27.53 | 27.79 | 513,879 | -0.43(-1.52%) |
May 06, 2020 | 27.96 | 28.88 | 27.62 | 28.22 | 681,856 | +0.33(+1.18%) |
May 05, 2020 | 29.02 | 29.74 | 27.60 | 27.89 | 720,374 | -0.56(-1.97%) |
May 04, 2020 | 26.57 | 28.71 | 26.29 | 28.45 | 886,702 | +1.86(+7.00%) |
May 01, 2020 | 26.75 | 27.00 | 25.75 | 26.59 | 732,100 | -0.79(-2.89%) |
Apr 30, 2020 | 28.71 | 29.16 | 27.31 | 27.38 | 640,827 | -1.64(-5.65%) |
Apr 29, 2020 | 29.02 | 29.45 | 28.12 | 29.02 | 581,335 | +1.00(+3.57%) |
Apr 28, 2020 | 30.75 | 30.98 | 27.51 | 28.02 | 920,375 | -2.23(-7.37%) |
Apr 27, 2020 | 31.01 | 31.35 | 29.89 | 30.25 | 662,665 | -0.47(-1.53%) |
Apr 24, 2020 | 29.77 | 30.97 | 29.35 | 30.72 | 566,500 | +1.26(+4.28%) |
Apr 23, 2020 | 29.07 | 30.36 | 29.00 | 29.46 | 615,446 | +0.39(+1.34%) |
Apr 22, 2020 | 29.72 | 30.08 | 29.04 | 29.07 | 531,974 | -0.03(-0.10%) |
Apr 21, 2020 | 29.89 | 30.50 | 28.54 | 29.10 | 683,974 | -1.30(-4.28%) |
Apr 20, 2020 | 31.00 | 32.00 | 30.25 | 30.40 | 1,418,934 | -0.94(-3.00%) |
Apr 17, 2020 | 30.00 | 31.40 | 29.51 | 31.34 | 1,003,600 | +2.50(+8.67%) |
Apr 16, 2020 | 29.07 | 29.26 | 27.69 | 28.84 | 743,165 | +0.16(+0.56%) |
Apr 15, 2020 | 28.59 | 29.68 | 28.22 | 28.68 | 701,344 | -0.66(-2.25%) |
Apr 14, 2020 | 28.25 | 29.48 | 27.81 | 29.34 | 1,000,156 | +2.02(+7.39%) |
Apr 13, 2020 | 27.23 | 27.49 | 25.82 | 27.32 | 874,083 | +0.09(+0.33%) |
Apr 09, 2020 | 26.03 | 29.28 | 25.37 | 27.23 | 1,719,800 | +1.60(+6.24%) |
Apr 08, 2020 | 24.53 | 25.71 | 24.09 | 25.63 | 1,013,845 | +1.45(+6.00%) |
Apr 07, 2020 | 25.06 | 25.35 | 23.62 | 24.18 | 1,830,317 | -0.62(-2.50%) |
Apr 06, 2020 | 24.42 | 25.46 | 23.73 | 24.80 | 1,494,654 | +1.86(+8.11%) |
Apr 03, 2020 | 24.90 | 25.00 | 22.51 | 22.94 | 3,951,800 | +1.87(+8.88%) |
Apr 02, 2020 | 19.92 | 21.39 | 19.92 | 21.07 | 815,760 | +0.86(+4.26%) |
Apr 01, 2020 | 21.73 | 22.49 | 19.81 | 20.21 | 1,236,310 | -2.00(-9.00%) |
Mar 31, 2020 | 22.74 | 23.43 | 21.92 | 22.21 | 1,368,239 | -0.95(-4.10%) |
Mar 30, 2020 | 22.70 | 23.92 | 21.57 | 23.16 | 717,917 | +0.98(+4.42%) |
Mar 27, 2020 | 22.86 | 23.38 | 21.86 | 22.18 | 856,200 | -1.13(-4.85%) |
Mar 26, 2020 | 23.35 | 24.88 | 22.70 | 23.31 | 862,000 | -0.09(-0.38%) |
Mar 25, 2020 | 23.90 | 25.11 | 22.97 | 23.40 | 1,043,961 | -0.50(-2.09%) |
Mar 24, 2020 | 23.69 | 24.24 | 22.28 | 23.90 | 1,210,276 | +1.62(+7.27%) |
Mar 23, 2020 | 22.72 | 23.70 | 20.80 | 22.28 | 1,127,579 | -0.10(-0.45%) |
Mar 20, 2020 | 24.06 | 24.84 | 22.03 | 22.38 | 2,079,200 | -2.08(-8.50%) |
Mar 19, 2020 | 23.00 | 28.04 | 22.03 | 24.46 | 2,108,898 | +1.49(+6.49%) |
Mar 18, 2020 | 20.51 | 23.68 | 20.40 | 22.97 | 1,508,488 | +0.77(+3.47%) |
Mar 17, 2020 | 17.77 | 23.64 | 16.81 | 22.20 | 2,263,082 | +4.92(+28.47%) |
Mar 16, 2020 | 18.06 | 19.28 | 17.19 | 17.28 | 1,683,745 | -3.45(-16.64%) |
Mar 13, 2020 | 21.77 | 22.21 | 16.75 | 20.73 | 1,879,100 | +0.74(+3.70%) |
Mar 12, 2020 | 20.34 | 22.44 | 19.91 | 19.99 | 2,106,403 | -3.80(-15.97%) |
Mar 11, 2020 | 25.42 | 25.94 | 23.21 | 23.79 | 1,616,374 | -2.20(-8.46%) |
Mar 10, 2020 | 26.22 | 26.38 | 23.03 | 25.99 | 1,134,894 | +1.15(+4.63%) |
Mar 09, 2020 | 27.67 | 27.70 | 24.07 | 24.84 | 1,683,950 | -4.62(-15.68%) |
Mar 06, 2020 | 29.33 | 30.29 | 28.61 | 29.46 | 979,000 | -1.11(-3.63%) |
Mar 05, 2020 | 29.95 | 31.87 | 29.70 | 30.57 | 740,414 | -0.18(-0.59%) |
Mar 04, 2020 | 30.12 | 31.81 | 30.02 | 30.75 | 1,968,446 | +2.50(+8.85%) |
Mar 03, 2020 | 31.79 | 32.39 | 28.16 | 28.25 | 1,498,052 | -2.76(-8.90%) |