Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.39 | 33.67 | 33.08 | 33.58 | 4,171,499 | +0.12(+0.37%) |
May 28, 2020 | 33.65 | 33.87 | 33.37 | 33.46 | 4,171,584 | -0.06(-0.17%) |
May 27, 2020 | 33.36 | 33.51 | 32.78 | 33.51 | 4,047,630 | +0.47(+1.42%) |
May 26, 2020 | 33.33 | 33.35 | 32.98 | 33.04 | 4,248,592 | +0.43(+1.33%) |
May 22, 2020 | 32.52 | 32.63 | 32.37 | 32.61 | 2,461,378 | +0.08(+0.23%) |
May 21, 2020 | 32.77 | 32.85 | 32.42 | 32.53 | 3,392,480 | -0.23(-0.72%) |
May 20, 2020 | 32.66 | 32.88 | 32.63 | 32.77 | 2,155,983 | +0.54(+1.66%) |
May 19, 2020 | 32.50 | 32.69 | 32.22 | 32.23 | 3,769,738 | -0.33(-1.01%) |
May 18, 2020 | 32.32 | 32.74 | 32.31 | 32.56 | 2,561,091 | +0.99(+3.12%) |
May 15, 2020 | 31.17 | 31.59 | 31.05 | 31.58 | 3,422,370 | +0.11(+0.36%) |
May 14, 2020 | 30.80 | 31.46 | 30.50 | 31.46 | 4,564,027 | +0.38(+1.21%) |
May 13, 2020 | 31.56 | 31.69 | 30.79 | 31.09 | 4,852,456 | -0.55(-1.75%) |
May 12, 2020 | 32.43 | 32.47 | 31.63 | 31.64 | 4,605,361 | -0.66(-2.04%) |
May 11, 2020 | 32.05 | 32.45 | 31.99 | 32.30 | 2,298,520 | +0.02(+0.06%) |
May 08, 2020 | 32.13 | 32.32 | 32.00 | 32.28 | 2,480,957 | +0.54(+1.69%) |
May 07, 2020 | 31.75 | 31.98 | 31.69 | 31.75 | 2,639,487 | +0.38(+1.20%) |
May 06, 2020 | 31.78 | 31.84 | 31.37 | 31.37 | 2,621,062 | -0.23(-0.71%) |
May 05, 2020 | 31.62 | 31.92 | 31.55 | 31.59 | 2,112,678 | +0.27(+0.87%) |
May 04, 2020 | 30.99 | 31.32 | 30.82 | 31.32 | 2,187,020 | +0.11(+0.36%) |
May 01, 2020 | 31.47 | 31.57 | 31.08 | 31.21 | 3,796,083 | -0.85(-2.64%) |
Apr 30, 2020 | 32.21 | 32.25 | 31.85 | 32.06 | 3,804,881 | -0.31(-0.96%) |
Apr 29, 2020 | 32.19 | 32.54 | 32.06 | 32.37 | 4,579,518 | +0.82(+2.59%) |
Apr 28, 2020 | 32.11 | 32.16 | 31.50 | 31.55 | 3,793,851 | -0.15(-0.47%) |
Apr 27, 2020 | 31.48 | 31.80 | 31.41 | 31.70 | 2,239,580 | +0.46(+1.47%) |
Apr 24, 2020 | 30.97 | 31.30 | 30.74 | 31.24 | 2,455,951 | +0.45(+1.47%) |
Apr 23, 2020 | 30.96 | 31.33 | 30.77 | 30.79 | 3,727,468 | -0.01(-0.03%) |
Apr 22, 2020 | 30.73 | 31.01 | 30.57 | 30.80 | 3,335,150 | +0.66(+2.18%) |
Apr 21, 2020 | 30.54 | 30.68 | 30.03 | 30.14 | 5,472,901 | -0.95(-3.05%) |
Apr 20, 2020 | 31.19 | 31.59 | 31.06 | 31.09 | 7,878,839 | -0.55(-1.72%) |
Apr 17, 2020 | 31.48 | 31.70 | 31.17 | 31.63 | 4,901,368 | +0.82(+2.65%) |
Apr 16, 2020 | 30.80 | 30.90 | 30.43 | 30.81 | 7,140,915 | +0.16(+0.52%) |
Apr 15, 2020 | 30.64 | 30.85 | 30.40 | 30.65 | 5,481,878 | -0.67(-2.13%) |
Apr 14, 2020 | 31.02 | 31.42 | 30.89 | 31.32 | 4,702,029 | +0.90(+2.97%) |
Apr 13, 2020 | 30.59 | 30.62 | 29.96 | 30.42 | 4,385,533 | -0.29(-0.95%) |
Apr 09, 2020 | 30.63 | 31.04 | 30.40 | 30.71 | 27,389,604 | +0.45(+1.49%) |
Apr 08, 2020 | 29.58 | 30.39 | 29.32 | 30.26 | 5,410,263 | +1.01(+3.47%) |
Apr 07, 2020 | 30.28 | 30.37 | 29.24 | 29.25 | 10,018,030 | -0.01(-0.03%) |
Apr 06, 2020 | 28.47 | 29.45 | 28.33 | 29.25 | 4,885,171 | +1.85(+6.76%) |
Apr 03, 2020 | 27.68 | 27.94 | 27.07 | 27.40 | 3,142,085 | -0.39(-1.39%) |
Apr 02, 2020 | 27.05 | 27.86 | 26.99 | 27.79 | 7,392,701 | +0.62(+2.28%) |
Apr 01, 2020 | 27.38 | 27.75 | 26.92 | 27.17 | 6,544,205 | -1.26(-4.43%) |
Mar 31, 2020 | 28.76 | 29.06 | 28.28 | 28.43 | 5,018,559 | -0.46(-1.59%) |
Mar 30, 2020 | 28.20 | 28.95 | 28.00 | 28.89 | 9,058,857 | +0.89(+3.19%) |
Mar 27, 2020 | 27.93 | 28.78 | 27.71 | 28.00 | 10,236,465 | -0.85(-2.93%) |
Mar 26, 2020 | 27.56 | 28.99 | 27.50 | 28.84 | 8,468,704 | +1.59(+5.83%) |
Mar 25, 2020 | 27.04 | 28.29 | 26.46 | 27.25 | 6,244,706 | +0.35(+1.29%) |
Mar 24, 2020 | 25.85 | 26.94 | 25.82 | 26.91 | 5,232,599 | +2.34(+9.53%) |
Mar 23, 2020 | 25.20 | 25.28 | 24.08 | 24.57 | 9,944,545 | -0.72(-2.83%) |
Mar 20, 2020 | 26.77 | 26.96 | 25.23 | 25.28 | 6,395,646 | -1.20(-4.51%) |
Mar 19, 2020 | 26.25 | 27.13 | 25.49 | 26.48 | 6,096,283 | +0.02(+0.07%) |
Mar 18, 2020 | 26.09 | 26.97 | 25.04 | 26.46 | 7,872,746 | -1.47(-5.25%) |
Mar 17, 2020 | 26.83 | 28.07 | 26.01 | 27.92 | 9,429,222 | +1.65(+6.29%) |
Mar 16, 2020 | 26.51 | 28.18 | 25.72 | 26.27 | 8,445,442 | -3.47(-11.68%) |
Mar 13, 2020 | 28.92 | 29.75 | 27.39 | 29.74 | 10,583,039 | +2.55(+9.37%) |
Mar 12, 2020 | 27.99 | 29.22 | 24.95 | 27.20 | 10,189,576 | -2.93(-9.73%) |
Mar 11, 2020 | 30.81 | 30.94 | 29.74 | 30.13 | 10,760,733 | -1.54(-4.86%) |
Mar 10, 2020 | 31.25 | 31.67 | 30.03 | 31.67 | 10,007,121 | +1.53(+5.08%) |
Mar 09, 2020 | 30.35 | 31.18 | 30.02 | 30.14 | 11,336,763 | -2.53(-7.75%) |
Mar 06, 2020 | 32.17 | 32.79 | 31.86 | 32.67 | 5,556,518 | -0.54(-1.63%) |
Mar 05, 2020 | 33.47 | 33.86 | 32.95 | 33.21 | 4,666,391 | -1.17(-3.39%) |
Mar 04, 2020 | 33.61 | 34.37 | 33.31 | 34.37 | 5,410,799 | +1.40(+4.25%) |
Mar 03, 2020 | 33.98 | 34.45 | 32.67 | 32.97 | 11,714,778 | -0.97(-2.86%) |