Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.91 | 37.39 | 36.48 | 36.91 | 2,201,339 | -0.17(-0.46%) |
May 28, 2020 | 38.50 | 38.51 | 37.02 | 37.08 | 1,870,640 | -0.89(-2.33%) |
May 27, 2020 | 37.70 | 38.64 | 37.56 | 37.97 | 1,813,839 | +1.11(+3.02%) |
May 26, 2020 | 35.67 | 37.19 | 35.59 | 36.86 | 1,025,213 | +2.45(+7.13%) |
May 22, 2020 | 34.26 | 34.43 | 34.03 | 34.40 | 676,804 | +0.25(+0.72%) |
May 21, 2020 | 33.76 | 34.31 | 33.76 | 34.16 | 919,787 | +0.29(+0.86%) |
May 20, 2020 | 33.71 | 34.25 | 33.62 | 33.87 | 931,054 | +0.65(+1.96%) |
May 19, 2020 | 33.53 | 33.93 | 33.13 | 33.22 | 770,065 | -0.41(-1.23%) |
May 18, 2020 | 32.98 | 34.05 | 32.92 | 33.63 | 1,178,841 | +2.05(+6.48%) |
May 15, 2020 | 31.41 | 31.95 | 31.13 | 31.58 | 917,922 | +0.08(+0.24%) |
May 14, 2020 | 30.23 | 31.51 | 29.70 | 31.51 | 1,361,551 | +0.68(+2.20%) |
May 13, 2020 | 31.09 | 31.41 | 30.42 | 30.83 | 1,344,593 | -0.52(-1.65%) |
May 12, 2020 | 32.92 | 32.92 | 31.33 | 31.35 | 880,240 | -1.19(-3.65%) |
May 11, 2020 | 32.66 | 32.77 | 32.03 | 32.54 | 728,287 | -0.57(-1.71%) |
May 08, 2020 | 32.71 | 33.37 | 32.56 | 33.10 | 852,500 | +0.82(+2.54%) |
May 07, 2020 | 32.21 | 32.74 | 32.09 | 32.28 | 1,010,002 | +0.65(+2.06%) |
May 06, 2020 | 32.41 | 32.51 | 31.56 | 31.63 | 872,695 | -0.58(-1.79%) |
May 05, 2020 | 32.71 | 33.16 | 32.06 | 32.21 | 1,228,314 | -0.31(-0.96%) |
May 04, 2020 | 31.17 | 32.55 | 31.12 | 32.52 | 1,535,037 | +0.99(+3.14%) |
May 01, 2020 | 32.01 | 32.56 | 31.11 | 31.53 | 981,011 | -1.09(-3.35%) |
Apr 30, 2020 | 33.01 | 34.29 | 32.47 | 32.62 | 4,912,418 | -0.61(-1.84%) |
Apr 29, 2020 | 33.56 | 33.70 | 32.82 | 33.24 | 1,898,777 | +0.74(+2.26%) |
Apr 28, 2020 | 31.93 | 32.77 | 31.88 | 32.50 | 1,257,668 | +1.21(+3.86%) |
Apr 27, 2020 | 30.27 | 31.53 | 30.26 | 31.29 | 1,069,997 | +1.42(+4.77%) |
Apr 24, 2020 | 29.13 | 30.01 | 28.82 | 29.87 | 1,320,845 | +1.01(+3.50%) |
Apr 23, 2020 | 28.58 | 29.75 | 28.43 | 28.86 | 1,458,055 | +0.53(+1.86%) |
Apr 22, 2020 | 28.33 | 28.60 | 27.59 | 28.33 | 1,425,608 | +0.75(+2.70%) |
Apr 21, 2020 | 28.47 | 28.79 | 27.48 | 27.59 | 1,456,910 | -1.99(-6.73%) |
Apr 20, 2020 | 29.17 | 29.73 | 28.82 | 29.58 | 1,224,455 | -0.28(-0.95%) |
Apr 17, 2020 | 29.79 | 30.73 | 29.58 | 29.86 | 1,223,296 | +1.11(+3.87%) |
Apr 16, 2020 | 29.03 | 29.09 | 27.90 | 28.75 | 1,494,028 | -0.42(-1.45%) |
Apr 15, 2020 | 29.28 | 30.68 | 28.69 | 29.17 | 2,430,568 | -1.02(-3.38%) |
Apr 14, 2020 | 30.29 | 31.08 | 29.88 | 30.19 | 1,446,328 | +0.70(+2.38%) |
Apr 13, 2020 | 30.60 | 30.89 | 29.19 | 29.49 | 859,983 | -1.29(-4.20%) |
Apr 09, 2020 | 31.14 | 31.97 | 30.49 | 30.78 | 1,487,278 | +0.14(+0.46%) |
Apr 08, 2020 | 29.21 | 30.85 | 29.10 | 30.64 | 1,043,133 | +1.30(+4.44%) |
Apr 07, 2020 | 30.24 | 30.59 | 29.30 | 29.34 | 986,729 | +0.43(+1.49%) |
Apr 06, 2020 | 28.00 | 29.09 | 28.00 | 28.91 | 1,416,867 | +2.32(+8.71%) |
Apr 03, 2020 | 25.93 | 26.82 | 25.75 | 26.59 | 1,393,076 | +0.59(+2.27%) |
Apr 02, 2020 | 25.42 | 27.22 | 25.27 | 26.00 | 1,658,851 | +0.36(+1.39%) |
Apr 01, 2020 | 26.62 | 26.62 | 25.33 | 25.65 | 1,640,327 | -2.25(-8.06%) |
Mar 31, 2020 | 27.48 | 28.59 | 27.31 | 27.90 | 2,666,728 | +0.12(+0.44%) |
Mar 30, 2020 | 27.76 | 28.44 | 27.24 | 27.77 | 2,117,292 | -0.28(-1.00%) |
Mar 27, 2020 | 27.98 | 28.80 | 27.25 | 28.05 | 1,884,568 | -0.45(-1.58%) |
Mar 26, 2020 | 27.50 | 29.07 | 27.20 | 28.50 | 1,837,100 | +1.31(+4.83%) |
Mar 25, 2020 | 25.47 | 27.81 | 24.50 | 27.19 | 1,646,383 | +1.87(+7.40%) |
Mar 24, 2020 | 22.54 | 25.54 | 22.31 | 25.32 | 2,000,566 | +3.90(+18.21%) |
Mar 23, 2020 | 22.01 | 22.18 | 20.63 | 21.42 | 1,392,028 | -0.87(-3.91%) |
Mar 20, 2020 | 23.43 | 24.23 | 22.11 | 22.29 | 2,687,577 | -0.66(-2.86%) |
Mar 19, 2020 | 23.75 | 24.01 | 21.86 | 22.95 | 1,890,008 | -1.05(-4.38%) |
Mar 18, 2020 | 26.61 | 27.15 | 22.83 | 24.00 | 1,855,362 | -4.49(-15.76%) |
Mar 17, 2020 | 29.18 | 29.43 | 27.45 | 28.49 | 1,768,223 | +0.01(+0.03%) |
Mar 16, 2020 | 29.98 | 30.73 | 28.34 | 28.48 | 1,479,149 | -5.09(-15.16%) |
Mar 13, 2020 | 33.22 | 33.69 | 30.77 | 33.57 | 1,528,671 | +2.01(+6.36%) |
Mar 12, 2020 | 31.24 | 33.53 | 31.08 | 31.56 | 2,244,208 | -2.56(-7.50%) |
Mar 11, 2020 | 34.07 | 35.00 | 33.70 | 34.12 | 1,892,631 | -1.14(-3.24%) |
Mar 10, 2020 | 34.48 | 35.34 | 33.50 | 35.26 | 2,282,577 | +1.81(+5.41%) |
Mar 09, 2020 | 33.66 | 35.66 | 33.08 | 33.45 | 1,980,122 | -2.43(-6.77%) |
Mar 06, 2020 | 35.29 | 36.35 | 34.85 | 35.88 | 1,844,882 | -0.38(-1.03%) |
Mar 05, 2020 | 36.99 | 37.47 | 36.14 | 36.26 | 1,936,413 | -2.06(-5.38%) |
Mar 04, 2020 | 37.71 | 38.38 | 37.27 | 38.32 | 1,873,039 | +1.32(+3.57%) |
Mar 03, 2020 | 38.28 | 39.37 | 36.97 | 37.00 | 1,953,022 | -1.51(-3.92%) |