Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.42 | 35.60 | 35.42 | 35.56 | 21,607 | +0.15(+0.42%) |
May 28, 2020 | 35.44 | 35.52 | 35.41 | 35.41 | 7,153 | +0.03(+0.08%) |
May 27, 2020 | 35.41 | 35.41 | 35.10 | 35.38 | 68,629 | +0.12(+0.35%) |
May 26, 2020 | 35.21 | 35.29 | 35.21 | 35.26 | 2,112 | +0.25(+0.72%) |
May 22, 2020 | 34.88 | 35.07 | 34.88 | 35.01 | 1,389 | +0.13(+0.37%) |
May 21, 2020 | 34.83 | 34.90 | 34.83 | 34.88 | 8,691 | +0.02(+0.05%) |
May 20, 2020 | 34.76 | 34.91 | 34.76 | 34.86 | 2,565 | +0.36(+1.03%) |
May 19, 2020 | 34.60 | 34.63 | 34.50 | 34.50 | 959 | -0.00(-0.01%) |
May 18, 2020 | 34.47 | 34.51 | 34.47 | 34.51 | 718 | +0.43(+1.27%) |
May 15, 2020 | 33.98 | 34.10 | 33.88 | 34.08 | 77,079 | -0.03(-0.09%) |
May 14, 2020 | 34.08 | 34.15 | 34.00 | 34.11 | 4,766 | -0.05(-0.13%) |
May 13, 2020 | 34.27 | 34.27 | 34.07 | 34.15 | 13,579 | -0.25(-0.72%) |
May 12, 2020 | 34.54 | 34.58 | 34.29 | 34.40 | 5,959,249 | -0.04(-0.13%) |
May 11, 2020 | 34.44 | 34.52 | 34.41 | 34.45 | 11,750 | -0.08(-0.24%) |
May 08, 2020 | 34.38 | 34.53 | 34.38 | 34.53 | 16,174 | +0.20(+0.58%) |
May 07, 2020 | 34.44 | 34.53 | 34.33 | 34.33 | 10,503 | +0.02(+0.07%) |
May 06, 2020 | 34.36 | 34.40 | 34.30 | 34.30 | 12,503 | -0.02(-0.05%) |
May 05, 2020 | 34.35 | 34.43 | 34.32 | 34.32 | 16,495 | +0.04(+0.11%) |
May 04, 2020 | 34.19 | 34.29 | 34.12 | 34.28 | 29,702 | +0.01(+0.04%) |
May 01, 2020 | 34.40 | 34.47 | 34.26 | 34.27 | 8,213 | -0.40(-1.15%) |
Apr 30, 2020 | 34.45 | 34.78 | 34.38 | 34.67 | 38,363 | +0.09(+0.27%) |
Apr 29, 2020 | 34.43 | 34.57 | 34.40 | 34.57 | 12,925 | +0.37(+1.09%) |
Apr 28, 2020 | 34.29 | 34.29 | 34.13 | 34.20 | 15,358 | -0.07(-0.20%) |
Apr 27, 2020 | 34.20 | 34.37 | 34.20 | 34.27 | 13,188 | +0.04(+0.11%) |
Apr 24, 2020 | 34.11 | 34.27 | 34.11 | 34.23 | 9,026 | -0.14(-0.40%) |
Apr 23, 2020 | 34.43 | 34.99 | 34.31 | 34.37 | 72,105 | -0.07(-0.21%) |
Apr 22, 2020 | 34.39 | 34.49 | 34.32 | 34.44 | 14,196 | +0.16(+0.46%) |
Apr 21, 2020 | 34.50 | 34.50 | 34.18 | 34.28 | 14,244 | -0.43(-1.25%) |
Apr 20, 2020 | 34.94 | 34.98 | 34.66 | 34.71 | 17,332 | -0.44(-1.26%) |
Apr 17, 2020 | 35.01 | 35.16 | 34.91 | 35.16 | 235,439 | +0.21(+0.60%) |
Apr 16, 2020 | 34.80 | 34.95 | 34.74 | 34.95 | 8,723 | -0.11(-0.31%) |
Apr 15, 2020 | 34.98 | 35.06 | 34.90 | 35.06 | 7,636 | -0.28(-0.80%) |
Apr 14, 2020 | 35.36 | 35.38 | 35.15 | 35.34 | 161,504 | +0.26(+0.74%) |
Apr 13, 2020 | 35.15 | 35.15 | 34.83 | 35.08 | 22,020 | -0.53(-1.49%) |
Apr 09, 2020 | 35.35 | 36.28 | 35.26 | 35.61 | 25,933 | +1.65(+4.86%) |
Apr 08, 2020 | 33.77 | 34.41 | 33.71 | 33.96 | 25,304 | +0.57(+1.71%) |
Apr 07, 2020 | 33.44 | 33.47 | 33.27 | 33.39 | 4,741,854 | +0.29(+0.87%) |
Apr 06, 2020 | 32.95 | 33.10 | 32.95 | 33.10 | 2,175 | +0.28(+0.84%) |
Apr 03, 2020 | 32.70 | 32.82 | 32.70 | 32.82 | 254 | -0.35(-1.04%) |
Apr 02, 2020 | 33.47 | 33.47 | 33.06 | 33.17 | 4,140 | +0.04(+0.13%) |
Apr 01, 2020 | 33.08 | 33.20 | 33.08 | 33.12 | 3,326 | -0.42(-1.25%) |
Mar 31, 2020 | 33.47 | 33.59 | 32.85 | 33.54 | 5,741 | -0.09(-0.26%) |
Mar 30, 2020 | 33.47 | 33.63 | 33.43 | 33.63 | 2,203 | +0.57(+1.72%) |
Mar 27, 2020 | 32.88 | 33.21 | 32.75 | 33.06 | 30,549 | -0.03(-0.10%) |
Mar 26, 2020 | 32.46 | 33.15 | 32.46 | 33.09 | 7,404 | +1.03(+3.21%) |
Mar 25, 2020 | 31.65 | 32.27 | 31.32 | 32.06 | 5,685 | +0.69(+2.18%) |
Mar 24, 2020 | 31.04 | 31.38 | 30.95 | 31.38 | 5,519 | +0.54(+1.76%) |
Mar 23, 2020 | 30.78 | 31.16 | 30.67 | 30.84 | 4,036 | -0.37(-1.17%) |
Mar 20, 2020 | 31.57 | 31.57 | 31.17 | 31.20 | 2,684 | -0.59(-1.84%) |
Mar 19, 2020 | 32.27 | 32.27 | 31.72 | 31.79 | 208,029 | -0.59(-1.84%) |
Mar 18, 2020 | 33.01 | 33.01 | 31.91 | 32.38 | 6,354 | -1.11(-3.32%) |
Mar 17, 2020 | 33.29 | 33.52 | 33.29 | 33.49 | 5,208 | +0.14(+0.41%) |
Mar 16, 2020 | 33.70 | 34.13 | 33.36 | 33.36 | 28,065 | -1.85(-5.25%) |
Mar 13, 2020 | 34.52 | 35.21 | 34.51 | 35.21 | 25,564 | +0.94(+2.75%) |
Mar 12, 2020 | 34.66 | 35.30 | 34.25 | 34.26 | 16,543 | -1.16(-3.29%) |
Mar 11, 2020 | 35.72 | 35.72 | 35.39 | 35.43 | 6,075 | -0.77(-2.13%) |
Mar 10, 2020 | 35.51 | 36.20 | 35.51 | 36.20 | 16,628 | +0.50(+1.41%) |
Mar 09, 2020 | 35.57 | 35.75 | 35.56 | 35.70 | 7,997 | -1.44(-3.88%) |
Mar 06, 2020 | 37.05 | 37.14 | 36.97 | 37.14 | 1,406 | -0.32(-0.87%) |
Mar 05, 2020 | 37.54 | 37.64 | 37.46 | 37.46 | 2,040 | -0.38(-1.01%) |
Mar 04, 2020 | 37.74 | 37.85 | 37.69 | 37.84 | 6,973 | +0.34(+0.90%) |
Mar 03, 2020 | 37.62 | 37.62 | 37.47 | 37.51 | 2,268 | -0.12(-0.31%) |