Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.69 | 33.05 | 32.09 | 32.66 | 2,656,706 | -0.53(-1.60%) |
May 28, 2020 | 34.09 | 34.19 | 33.02 | 33.19 | 1,039,407 | -0.45(-1.34%) |
May 27, 2020 | 33.78 | 34.15 | 33.22 | 33.64 | 1,089,175 | +1.18(+3.63%) |
May 26, 2020 | 32.70 | 33.06 | 32.34 | 32.47 | 1,029,284 | +1.17(+3.74%) |
May 22, 2020 | 31.62 | 31.66 | 30.71 | 31.29 | 862,969 | -0.18(-0.56%) |
May 21, 2020 | 31.45 | 31.83 | 31.22 | 31.47 | 1,166,934 | -0.10(-0.31%) |
May 20, 2020 | 30.93 | 31.81 | 30.93 | 31.57 | 1,065,666 | +1.11(+3.64%) |
May 19, 2020 | 30.92 | 31.12 | 30.45 | 30.46 | 1,220,786 | -0.58(-1.86%) |
May 18, 2020 | 30.84 | 31.47 | 30.66 | 31.04 | 1,739,284 | +1.80(+6.17%) |
May 15, 2020 | 28.16 | 29.31 | 27.62 | 29.23 | 4,151,390 | +0.71(+2.48%) |
May 14, 2020 | 27.70 | 28.87 | 26.80 | 28.53 | 1,492,282 | +0.28(+1.01%) |
May 13, 2020 | 28.60 | 28.85 | 27.69 | 28.24 | 2,437,250 | -0.78(-2.70%) |
May 12, 2020 | 29.52 | 29.55 | 28.76 | 29.03 | 1,587,333 | -0.40(-1.37%) |
May 11, 2020 | 29.96 | 29.96 | 28.93 | 29.43 | 1,476,265 | -0.99(-3.26%) |
May 08, 2020 | 30.39 | 30.73 | 29.77 | 30.42 | 939,039 | +0.67(+2.24%) |
May 07, 2020 | 29.45 | 31.10 | 29.32 | 29.75 | 1,209,374 | +0.65(+2.22%) |
May 06, 2020 | 30.33 | 30.33 | 28.96 | 29.11 | 1,521,489 | -1.09(-3.60%) |
May 05, 2020 | 31.41 | 31.69 | 30.11 | 30.20 | 1,446,040 | -0.95(-3.05%) |
May 04, 2020 | 30.51 | 31.24 | 29.55 | 31.15 | 2,133,268 | +0.14(+0.44%) |
May 01, 2020 | 33.14 | 33.24 | 30.93 | 31.01 | 1,886,745 | -2.98(-8.77%) |
Apr 30, 2020 | 35.31 | 35.48 | 33.86 | 33.99 | 1,479,840 | -2.00(-5.56%) |
Apr 29, 2020 | 34.49 | 36.23 | 34.48 | 35.99 | 2,250,877 | +2.54(+7.59%) |
Apr 28, 2020 | 33.01 | 34.04 | 32.69 | 33.45 | 1,363,244 | +1.52(+4.76%) |
Apr 27, 2020 | 31.54 | 32.05 | 30.77 | 31.93 | 2,528,515 | +0.16(+0.49%) |
Apr 24, 2020 | 32.91 | 32.91 | 31.54 | 31.77 | 2,264,747 | -0.51(-1.58%) |
Apr 23, 2020 | 33.33 | 33.64 | 32.24 | 32.28 | 1,468,377 | -0.83(-2.52%) |
Apr 22, 2020 | 33.87 | 34.00 | 33.05 | 33.12 | 793,596 | +0.06(+0.18%) |
Apr 21, 2020 | 33.13 | 33.82 | 32.91 | 33.06 | 884,123 | -1.24(-3.60%) |
Apr 20, 2020 | 34.71 | 35.25 | 33.78 | 34.29 | 1,140,662 | -1.15(-3.24%) |
Apr 17, 2020 | 34.56 | 35.68 | 34.19 | 35.44 | 1,719,821 | +2.10(+6.29%) |
Apr 16, 2020 | 33.84 | 33.92 | 32.35 | 33.34 | 1,827,047 | -0.55(-1.62%) |
Apr 15, 2020 | 35.37 | 35.59 | 33.75 | 33.89 | 1,322,162 | -2.80(-7.64%) |
Apr 14, 2020 | 37.55 | 37.78 | 36.11 | 36.70 | 1,132,816 | +0.00(+0.00%) |
Apr 13, 2020 | 38.65 | 38.65 | 36.27 | 36.70 | 859,024 | -1.96(-5.07%) |
Apr 09, 2020 | 37.69 | 39.69 | 37.69 | 38.66 | 1,503,543 | +1.42(+3.82%) |
Apr 08, 2020 | 35.93 | 37.49 | 35.28 | 37.24 | 1,067,178 | +1.67(+4.69%) |
Apr 07, 2020 | 36.90 | 37.31 | 35.48 | 35.57 | 1,399,291 | +0.56(+1.60%) |
Apr 06, 2020 | 33.85 | 35.30 | 33.58 | 35.01 | 1,327,096 | +2.94(+9.17%) |
Apr 03, 2020 | 32.00 | 33.07 | 31.75 | 32.07 | 1,453,170 | -0.47(-1.45%) |
Apr 02, 2020 | 31.77 | 33.94 | 31.53 | 32.54 | 1,407,210 | +0.54(+1.69%) |
Apr 01, 2020 | 32.20 | 32.56 | 31.25 | 32.00 | 1,302,899 | -2.16(-6.32%) |
Mar 31, 2020 | 34.17 | 34.68 | 33.71 | 34.16 | 1,970,433 | -0.59(-1.69%) |
Mar 30, 2020 | 33.07 | 34.88 | 32.26 | 34.75 | 1,388,544 | +1.70(+5.13%) |
Mar 27, 2020 | 33.20 | 34.29 | 32.39 | 33.05 | 1,119,525 | -1.68(-4.83%) |
Mar 26, 2020 | 32.98 | 35.01 | 32.09 | 34.73 | 1,182,906 | +2.08(+6.37%) |
Mar 25, 2020 | 33.13 | 34.49 | 31.62 | 32.65 | 2,559,523 | -0.44(-1.33%) |
Mar 24, 2020 | 31.05 | 33.33 | 29.92 | 33.09 | 1,882,587 | +3.92(+13.45%) |
Mar 23, 2020 | 30.64 | 31.38 | 27.97 | 29.17 | 1,832,243 | -1.49(-4.86%) |
Mar 20, 2020 | 36.81 | 37.24 | 30.27 | 30.66 | 3,583,011 | -5.93(-16.22%) |
Mar 19, 2020 | 33.34 | 37.49 | 31.38 | 36.59 | 2,377,725 | +2.67(+7.86%) |
Mar 18, 2020 | 32.68 | 34.23 | 31.04 | 33.92 | 2,567,958 | -2.09(-5.80%) |
Mar 17, 2020 | 33.70 | 36.97 | 31.63 | 36.01 | 2,908,210 | +3.24(+9.87%) |
Mar 16, 2020 | 31.96 | 37.23 | 31.60 | 32.77 | 3,007,212 | -3.52(-9.70%) |
Mar 13, 2020 | 34.73 | 36.32 | 33.51 | 36.30 | 2,957,223 | +3.75(+11.51%) |
Mar 12, 2020 | 35.81 | 36.59 | 32.54 | 32.55 | 2,899,987 | -6.41(-16.46%) |
Mar 11, 2020 | 40.93 | 41.14 | 38.73 | 38.96 | 2,258,455 | -3.38(-7.99%) |
Mar 10, 2020 | 40.08 | 42.40 | 39.48 | 42.35 | 1,932,972 | +3.72(+9.62%) |
Mar 09, 2020 | 40.69 | 41.13 | 37.88 | 38.63 | 2,003,958 | -4.70(-10.84%) |
Mar 06, 2020 | 42.89 | 43.80 | 42.38 | 43.33 | 1,857,174 | -1.32(-2.97%) |
Mar 05, 2020 | 45.89 | 46.24 | 44.31 | 44.65 | 1,636,375 | -2.91(-6.12%) |
Mar 04, 2020 | 46.97 | 47.64 | 45.92 | 47.56 | 1,072,813 | +1.39(+3.02%) |
Mar 03, 2020 | 47.33 | 48.10 | 45.95 | 46.17 | 1,715,485 | -1.58(-3.31%) |