Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.94 | 33.28 | 32.62 | 33.19 | 1,429,238 | +0.27(+0.83%) |
May 28, 2020 | 33.09 | 33.37 | 32.87 | 32.92 | 878,322 | +0.01(+0.03%) |
May 27, 2020 | 32.80 | 32.91 | 32.30 | 32.91 | 1,137,703 | +0.37(+1.13%) |
May 26, 2020 | 32.92 | 32.92 | 32.50 | 32.54 | 1,858,177 | +0.37(+1.14%) |
May 22, 2020 | 32.11 | 32.19 | 31.96 | 32.17 | 597,770 | +0.06(+0.18%) |
May 21, 2020 | 32.36 | 32.40 | 32.04 | 32.12 | 801,775 | -0.28(-0.85%) |
May 20, 2020 | 32.25 | 32.52 | 32.22 | 32.39 | 517,134 | +0.51(+1.60%) |
May 19, 2020 | 32.22 | 32.34 | 31.88 | 31.88 | 810,617 | -0.38(-1.16%) |
May 18, 2020 | 32.16 | 32.45 | 32.11 | 32.26 | 776,243 | +0.81(+2.57%) |
May 15, 2020 | 31.07 | 31.47 | 30.99 | 31.45 | 1,388,655 | +0.11(+0.36%) |
May 14, 2020 | 30.68 | 31.34 | 30.46 | 31.34 | 1,140,247 | +0.42(+1.37%) |
May 13, 2020 | 31.27 | 31.49 | 30.61 | 30.92 | 1,316,550 | -0.40(-1.29%) |
May 12, 2020 | 32.15 | 32.15 | 31.32 | 31.32 | 709,434 | -0.68(-2.11%) |
May 11, 2020 | 31.68 | 32.16 | 31.68 | 32.00 | 786,727 | +0.08(+0.26%) |
May 08, 2020 | 31.75 | 31.94 | 31.62 | 31.91 | 627,808 | +0.50(+1.58%) |
May 07, 2020 | 31.46 | 31.70 | 31.38 | 31.41 | 692,252 | +0.37(+1.18%) |
May 06, 2020 | 31.38 | 31.38 | 31.04 | 31.05 | 533,602 | -0.10(-0.33%) |
May 05, 2020 | 31.19 | 31.45 | 31.07 | 31.15 | 598,127 | +0.30(+0.97%) |
May 04, 2020 | 30.59 | 30.86 | 30.46 | 30.85 | 1,627,695 | +0.08(+0.24%) |
May 01, 2020 | 30.99 | 31.09 | 30.66 | 30.77 | 961,737 | -0.77(-2.44%) |
Apr 30, 2020 | 31.78 | 31.78 | 31.38 | 31.54 | 1,387,896 | -0.44(-1.38%) |
Apr 29, 2020 | 31.88 | 32.15 | 31.69 | 31.99 | 666,058 | +0.75(+2.40%) |
Apr 28, 2020 | 31.71 | 31.72 | 31.19 | 31.23 | 1,200,724 | -0.11(-0.36%) |
Apr 27, 2020 | 31.01 | 31.49 | 30.98 | 31.35 | 506,635 | +0.49(+1.58%) |
Apr 24, 2020 | 30.56 | 30.95 | 30.43 | 30.86 | 656,567 | +0.43(+1.42%) |
Apr 23, 2020 | 30.56 | 31.00 | 30.41 | 30.43 | 1,765,121 | -0.04(-0.12%) |
Apr 22, 2020 | 30.32 | 30.64 | 30.15 | 30.46 | 1,137,669 | +0.71(+2.40%) |
Apr 21, 2020 | 30.19 | 30.29 | 29.67 | 29.75 | 1,671,568 | -0.95(-3.09%) |
Apr 20, 2020 | 30.75 | 31.11 | 30.68 | 30.70 | 859,544 | -0.53(-1.68%) |
Apr 17, 2020 | 31.09 | 31.25 | 30.72 | 31.23 | 763,084 | +0.87(+2.88%) |
Apr 16, 2020 | 30.37 | 30.43 | 29.94 | 30.35 | 795,539 | +0.12(+0.40%) |
Apr 15, 2020 | 30.30 | 30.41 | 30.00 | 30.23 | 1,018,728 | -0.75(-2.42%) |
Apr 14, 2020 | 30.63 | 31.02 | 30.48 | 30.98 | 1,242,193 | +1.00(+3.32%) |
Apr 13, 2020 | 30.18 | 30.18 | 29.57 | 29.99 | 1,114,566 | -0.26(-0.87%) |
Apr 09, 2020 | 30.54 | 30.62 | 30.06 | 30.25 | 1,568,349 | +0.09(+0.31%) |
Apr 08, 2020 | 29.61 | 30.32 | 29.24 | 30.15 | 1,008,321 | +0.96(+3.28%) |
Apr 07, 2020 | 30.37 | 30.38 | 29.20 | 29.20 | 1,237,535 | -0.27(-0.92%) |
Apr 06, 2020 | 28.77 | 29.66 | 28.54 | 29.47 | 1,738,836 | +1.81(+6.55%) |
Apr 03, 2020 | 27.89 | 28.16 | 27.36 | 27.66 | 1,500,924 | -0.33(-1.17%) |
Apr 02, 2020 | 27.00 | 28.02 | 26.96 | 27.99 | 1,567,490 | +0.92(+3.40%) |
Apr 01, 2020 | 27.09 | 27.66 | 26.86 | 27.07 | 1,812,761 | -1.03(-3.68%) |
Mar 31, 2020 | 28.54 | 28.73 | 28.02 | 28.10 | 1,069,907 | -0.51(-1.77%) |
Mar 30, 2020 | 27.95 | 28.67 | 27.87 | 28.61 | 1,672,624 | +0.99(+3.57%) |
Mar 27, 2020 | 27.77 | 28.47 | 27.45 | 27.62 | 937,025 | -0.93(-3.26%) |
Mar 26, 2020 | 27.32 | 28.69 | 27.32 | 28.55 | 1,385,131 | +1.54(+5.70%) |
Mar 25, 2020 | 26.77 | 27.95 | 26.40 | 27.01 | 1,160,935 | +0.37(+1.37%) |
Mar 24, 2020 | 25.37 | 26.69 | 25.37 | 26.64 | 1,303,356 | +2.49(+10.30%) |
Mar 23, 2020 | 24.94 | 25.07 | 23.82 | 24.16 | 2,280,788 | -0.93(-3.72%) |
Mar 20, 2020 | 26.70 | 26.80 | 25.06 | 25.09 | 1,258,134 | -1.34(-5.08%) |
Mar 19, 2020 | 26.62 | 27.24 | 25.90 | 26.43 | 916,240 | -0.42(-1.56%) |
Mar 18, 2020 | 26.29 | 27.24 | 25.46 | 26.85 | 1,680,774 | -1.01(-3.62%) |
Mar 17, 2020 | 26.81 | 28.22 | 26.20 | 27.86 | 1,443,094 | +1.54(+5.85%) |
Mar 16, 2020 | 25.88 | 28.27 | 25.19 | 26.32 | 2,798,746 | -3.02(-10.30%) |
Mar 13, 2020 | 27.94 | 29.34 | 27.05 | 29.34 | 1,608,074 | +2.64(+9.88%) |
Mar 12, 2020 | 27.20 | 28.59 | 26.67 | 26.70 | 2,288,728 | -2.70(-9.17%) |
Mar 11, 2020 | 30.07 | 30.23 | 29.03 | 29.40 | 1,551,376 | -1.48(-4.80%) |
Mar 10, 2020 | 30.47 | 30.90 | 29.25 | 30.88 | 2,002,133 | +1.52(+5.18%) |
Mar 09, 2020 | 30.40 | 30.40 | 29.03 | 29.36 | 1,222,866 | -2.24(-7.08%) |
Mar 06, 2020 | 30.94 | 31.73 | 30.87 | 31.60 | 2,035,207 | -0.32(-0.99%) |
Mar 05, 2020 | 32.09 | 32.51 | 31.68 | 31.92 | 1,094,487 | -0.97(-2.95%) |
Mar 04, 2020 | 32.15 | 32.90 | 31.78 | 32.89 | 1,595,108 | +1.42(+4.51%) |
Mar 03, 2020 | 32.50 | 32.92 | 31.17 | 31.47 | 2,561,601 | -0.97(-2.99%) |