Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.45 | 34.71 | 33.74 | 34.00 | 3,138,489 | -0.71(-2.04%) |
May 28, 2020 | 36.24 | 36.44 | 34.61 | 34.70 | 3,049,606 | -1.38(-3.83%) |
May 27, 2020 | 35.03 | 36.20 | 34.94 | 36.09 | 6,940,749 | +1.64(+4.77%) |
May 26, 2020 | 33.07 | 34.58 | 32.97 | 34.44 | 3,862,729 | +2.92(+9.25%) |
May 22, 2020 | 31.86 | 31.87 | 31.03 | 31.53 | 2,694,216 | -0.48(-1.49%) |
May 21, 2020 | 32.37 | 32.59 | 31.83 | 32.00 | 2,984,090 | -0.48(-1.49%) |
May 20, 2020 | 32.53 | 32.89 | 32.40 | 32.49 | 2,319,387 | +0.51(+1.59%) |
May 19, 2020 | 32.54 | 32.62 | 31.68 | 31.98 | 3,072,969 | -1.04(-3.15%) |
May 18, 2020 | 32.06 | 33.14 | 32.02 | 33.02 | 2,074,356 | +2.08(+6.73%) |
May 15, 2020 | 31.03 | 31.27 | 30.76 | 30.94 | 2,158,545 | -0.33(-1.04%) |
May 14, 2020 | 30.41 | 31.48 | 29.88 | 31.26 | 4,406,520 | +0.41(+1.31%) |
May 13, 2020 | 32.15 | 32.18 | 30.72 | 30.86 | 9,182,056 | -1.17(-3.65%) |
May 12, 2020 | 32.94 | 33.08 | 32.03 | 32.03 | 2,775,731 | -0.75(-2.28%) |
May 11, 2020 | 32.21 | 32.82 | 31.96 | 32.77 | 4,474,112 | +0.24(+0.73%) |
May 08, 2020 | 32.38 | 32.72 | 32.08 | 32.54 | 2,141,172 | +0.62(+1.94%) |
May 07, 2020 | 32.15 | 32.54 | 31.84 | 31.92 | 2,592,969 | +0.02(+0.07%) |
May 06, 2020 | 32.32 | 32.47 | 31.77 | 31.89 | 2,145,501 | -0.28(-0.86%) |
May 05, 2020 | 33.04 | 33.16 | 32.09 | 32.17 | 1,862,297 | -0.21(-0.66%) |
May 04, 2020 | 31.92 | 32.44 | 31.57 | 32.38 | 2,635,445 | +0.17(+0.52%) |
May 01, 2020 | 32.40 | 32.58 | 32.01 | 32.22 | 2,368,659 | -0.96(-2.90%) |
Apr 30, 2020 | 33.83 | 34.00 | 33.05 | 33.18 | 3,199,274 | -1.33(-3.87%) |
Apr 29, 2020 | 33.72 | 34.58 | 33.59 | 34.51 | 3,020,065 | +1.62(+4.93%) |
Apr 28, 2020 | 32.98 | 33.38 | 32.84 | 32.89 | 3,143,177 | +0.78(+2.42%) |
Apr 27, 2020 | 31.15 | 32.27 | 30.86 | 32.11 | 3,539,358 | +1.22(+3.93%) |
Apr 24, 2020 | 30.84 | 30.98 | 30.36 | 30.90 | 2,791,530 | +0.19(+0.62%) |
Apr 23, 2020 | 30.88 | 31.26 | 30.71 | 30.71 | 2,953,416 | -0.01(-0.03%) |
Apr 22, 2020 | 31.15 | 31.22 | 30.62 | 30.72 | 2,678,416 | +0.16(+0.52%) |
Apr 21, 2020 | 31.08 | 31.40 | 30.53 | 30.56 | 3,051,253 | -1.45(-4.54%) |
Apr 20, 2020 | 31.39 | 32.44 | 30.89 | 32.01 | 3,100,247 | -0.19(-0.59%) |
Apr 17, 2020 | 31.78 | 32.26 | 31.47 | 32.20 | 3,193,881 | +1.48(+4.81%) |
Apr 16, 2020 | 31.97 | 32.19 | 30.72 | 30.72 | 3,282,470 | -1.26(-3.92%) |
Apr 15, 2020 | 32.62 | 32.62 | 31.90 | 31.98 | 2,849,205 | -1.58(-4.71%) |
Apr 14, 2020 | 34.02 | 34.10 | 33.00 | 33.56 | 2,628,020 | +0.06(+0.19%) |
Apr 13, 2020 | 34.16 | 34.31 | 33.20 | 33.50 | 4,185,418 | -0.71(-2.09%) |
Apr 09, 2020 | 34.55 | 34.79 | 33.67 | 34.21 | 4,124,475 | +0.20(+0.58%) |
Apr 08, 2020 | 33.60 | 34.14 | 33.03 | 34.01 | 3,187,954 | +0.68(+2.03%) |
Apr 07, 2020 | 33.95 | 34.52 | 33.11 | 33.34 | 4,424,169 | +0.80(+2.47%) |
Apr 06, 2020 | 31.85 | 32.64 | 31.54 | 32.53 | 5,883,992 | +1.79(+5.81%) |
Apr 03, 2020 | 31.30 | 31.57 | 30.42 | 30.75 | 2,839,329 | -0.58(-1.87%) |
Apr 02, 2020 | 31.11 | 32.18 | 30.78 | 31.33 | 3,683,199 | +0.13(+0.42%) |
Apr 01, 2020 | 31.53 | 32.14 | 31.09 | 31.20 | 4,641,803 | -1.85(-5.59%) |
Mar 31, 2020 | 31.88 | 33.40 | 31.83 | 33.05 | 4,783,632 | +0.85(+2.64%) |
Mar 30, 2020 | 31.36 | 32.29 | 30.58 | 32.20 | 4,824,495 | +0.62(+1.98%) |
Mar 27, 2020 | 31.97 | 32.74 | 30.92 | 31.58 | 4,071,027 | -1.83(-5.48%) |
Mar 26, 2020 | 32.89 | 34.69 | 32.61 | 33.41 | 5,964,119 | +1.12(+3.48%) |
Mar 25, 2020 | 30.94 | 34.18 | 30.51 | 32.29 | 7,224,551 | +2.14(+7.11%) |
Mar 24, 2020 | 28.09 | 30.31 | 27.78 | 30.14 | 5,226,064 | +3.77(+14.28%) |
Mar 23, 2020 | 28.13 | 28.69 | 26.31 | 26.38 | 5,562,470 | -2.40(-8.34%) |
Mar 20, 2020 | 30.19 | 31.37 | 28.11 | 28.78 | 3,941,867 | -0.41(-1.39%) |
Mar 19, 2020 | 28.88 | 29.53 | 27.75 | 29.18 | 3,102,733 | -0.40(-1.34%) |
Mar 18, 2020 | 29.92 | 30.54 | 27.83 | 29.58 | 3,707,041 | -2.04(-6.46%) |
Mar 17, 2020 | 30.94 | 32.70 | 30.44 | 31.62 | 3,339,312 | +1.02(+3.34%) |
Mar 16, 2020 | 29.12 | 32.20 | 28.07 | 30.60 | 3,354,317 | -3.25(-9.60%) |
Mar 13, 2020 | 30.89 | 33.87 | 29.92 | 33.85 | 5,164,330 | +4.69(+16.07%) |
Mar 12, 2020 | 30.89 | 30.91 | 28.18 | 29.17 | 5,116,071 | -3.67(-11.18%) |
Mar 11, 2020 | 33.66 | 33.76 | 32.80 | 32.84 | 6,229,733 | -1.35(-3.95%) |
Mar 10, 2020 | 34.70 | 34.74 | 32.86 | 34.19 | 7,360,803 | +1.45(+4.43%) |
Mar 09, 2020 | 34.20 | 35.74 | 32.65 | 32.74 | 5,985,432 | -5.29(-13.92%) |
Mar 06, 2020 | 38.25 | 38.38 | 37.67 | 38.03 | 9,684,658 | -1.04(-2.67%) |
Mar 05, 2020 | 39.37 | 39.40 | 38.73 | 39.08 | 2,821,737 | -0.88(-2.21%) |
Mar 04, 2020 | 40.04 | 40.13 | 39.40 | 39.96 | 2,726,885 | +0.37(+0.95%) |
Mar 03, 2020 | 40.75 | 40.94 | 39.42 | 39.58 | 4,115,945 | -1.11(-2.74%) |