Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.20 | 31.39 | 30.16 | 30.28 | 4,852,999 | -1.41(-4.46%) |
May 28, 2020 | 32.66 | 32.90 | 31.44 | 31.70 | 2,481,559 | -1.34(-4.05%) |
May 27, 2020 | 32.79 | 33.41 | 32.01 | 33.04 | 3,687,907 | +1.52(+4.83%) |
May 26, 2020 | 29.93 | 31.96 | 29.93 | 31.51 | 3,433,259 | +2.95(+10.34%) |
May 22, 2020 | 29.92 | 30.33 | 28.41 | 28.56 | 3,015,368 | -1.34(-4.48%) |
May 21, 2020 | 30.40 | 31.10 | 29.71 | 29.90 | 4,803,062 | -0.74(-2.43%) |
May 20, 2020 | 31.83 | 31.85 | 30.46 | 30.64 | 4,743,841 | -0.69(-2.19%) |
May 19, 2020 | 31.47 | 32.24 | 30.79 | 31.33 | 2,589,106 | -0.34(-1.08%) |
May 18, 2020 | 31.06 | 32.63 | 31.06 | 31.67 | 3,519,823 | +2.13(+7.22%) |
May 15, 2020 | 29.24 | 29.71 | 28.14 | 29.54 | 8,392,432 | +0.26(+0.89%) |
May 14, 2020 | 26.76 | 29.36 | 25.78 | 29.28 | 7,170,145 | +2.27(+8.39%) |
May 13, 2020 | 29.28 | 29.39 | 26.81 | 27.01 | 5,383,851 | -2.70(-9.09%) |
May 12, 2020 | 30.79 | 31.15 | 29.65 | 29.72 | 3,879,184 | -1.01(-3.29%) |
May 11, 2020 | 32.48 | 32.53 | 30.68 | 30.73 | 3,370,664 | -2.23(-6.77%) |
May 08, 2020 | 31.81 | 32.99 | 31.65 | 32.96 | 3,494,833 | +1.99(+6.43%) |
May 07, 2020 | 29.93 | 31.37 | 29.93 | 30.97 | 3,033,111 | +1.41(+4.78%) |
May 06, 2020 | 30.47 | 31.32 | 29.55 | 29.56 | 4,351,285 | -2.37(-7.41%) |
May 05, 2020 | 33.32 | 34.16 | 31.85 | 31.92 | 4,293,921 | -0.88(-2.68%) |
May 04, 2020 | 33.70 | 33.98 | 32.57 | 32.80 | 3,398,704 | -1.71(-4.95%) |
May 01, 2020 | 34.94 | 35.32 | 34.28 | 34.51 | 2,614,082 | -1.50(-4.15%) |
Apr 30, 2020 | 35.53 | 36.57 | 35.09 | 36.01 | 3,008,655 | -0.39(-1.06%) |
Apr 29, 2020 | 35.42 | 37.14 | 34.84 | 36.39 | 3,393,962 | +2.24(+6.57%) |
Apr 28, 2020 | 34.06 | 34.85 | 33.76 | 34.15 | 2,577,860 | +1.21(+3.67%) |
Apr 27, 2020 | 31.44 | 33.12 | 31.11 | 32.94 | 2,281,009 | +1.91(+6.14%) |
Apr 24, 2020 | 31.11 | 31.31 | 30.16 | 31.04 | 2,538,021 | +0.24(+0.77%) |
Apr 23, 2020 | 30.75 | 31.29 | 30.47 | 30.80 | 2,297,078 | +0.22(+0.73%) |
Apr 22, 2020 | 30.27 | 30.85 | 29.73 | 30.58 | 3,212,567 | +0.94(+3.16%) |
Apr 21, 2020 | 30.21 | 31.31 | 29.58 | 29.64 | 3,659,450 | -1.71(-5.45%) |
Apr 20, 2020 | 33.67 | 33.73 | 31.07 | 31.35 | 4,221,643 | -3.20(-9.27%) |
Apr 17, 2020 | 34.09 | 34.92 | 33.59 | 34.55 | 3,387,111 | +1.44(+4.34%) |
Apr 16, 2020 | 34.96 | 35.31 | 33.11 | 33.11 | 4,096,286 | -1.76(-5.04%) |
Apr 15, 2020 | 34.74 | 35.46 | 34.18 | 34.87 | 2,079,233 | -1.45(-4.00%) |
Apr 14, 2020 | 35.19 | 36.65 | 35.19 | 36.33 | 2,298,635 | +1.74(+5.04%) |
Apr 13, 2020 | 35.41 | 35.79 | 33.80 | 34.59 | 1,955,897 | -1.14(-3.20%) |
Apr 09, 2020 | 34.04 | 36.67 | 33.83 | 35.73 | 3,609,089 | +2.47(+7.41%) |
Apr 08, 2020 | 31.00 | 33.53 | 30.39 | 33.26 | 3,746,576 | +2.61(+8.53%) |
Apr 07, 2020 | 29.24 | 31.37 | 28.76 | 30.65 | 5,457,080 | +3.04(+11.01%) |
Apr 06, 2020 | 27.99 | 28.21 | 26.92 | 27.61 | 3,980,656 | +1.41(+5.36%) |
Apr 03, 2020 | 25.47 | 26.82 | 25.16 | 26.20 | 3,926,357 | +0.44(+1.69%) |
Apr 02, 2020 | 26.72 | 27.68 | 24.91 | 25.77 | 4,520,485 | -1.89(-6.83%) |
Apr 01, 2020 | 28.09 | 28.92 | 26.66 | 27.66 | 4,070,158 | -2.10(-7.04%) |
Mar 31, 2020 | 30.58 | 30.86 | 28.96 | 29.75 | 4,473,285 | -1.14(-3.70%) |
Mar 30, 2020 | 30.97 | 31.11 | 29.22 | 30.90 | 3,008,033 | -0.08(-0.27%) |
Mar 27, 2020 | 29.24 | 31.72 | 28.51 | 30.98 | 3,390,153 | +0.54(+1.78%) |
Mar 26, 2020 | 28.93 | 30.64 | 27.85 | 30.44 | 3,531,589 | +2.05(+7.21%) |
Mar 25, 2020 | 28.30 | 30.40 | 25.96 | 28.39 | 4,361,554 | +0.53(+1.92%) |
Mar 24, 2020 | 26.79 | 28.52 | 26.19 | 27.86 | 3,801,986 | +2.70(+10.75%) |
Mar 23, 2020 | 24.31 | 25.54 | 22.71 | 25.15 | 4,525,252 | +0.78(+3.20%) |
Mar 20, 2020 | 27.43 | 28.30 | 23.88 | 24.37 | 5,852,113 | -2.66(-9.85%) |
Mar 19, 2020 | 24.73 | 28.76 | 24.71 | 27.03 | 4,148,130 | +1.49(+5.82%) |
Mar 18, 2020 | 27.09 | 27.43 | 23.44 | 25.55 | 4,477,666 | -3.48(-12.00%) |
Mar 17, 2020 | 28.24 | 29.68 | 27.53 | 29.03 | 4,563,561 | +1.52(+5.53%) |
Mar 16, 2020 | 33.69 | 33.91 | 27.37 | 27.51 | 3,886,383 | -8.83(-24.30%) |
Mar 13, 2020 | 37.18 | 37.31 | 33.27 | 36.34 | 4,412,907 | +1.29(+3.68%) |
Mar 12, 2020 | 36.30 | 37.31 | 34.59 | 35.05 | 3,078,723 | -3.94(-10.09%) |
Mar 11, 2020 | 40.23 | 40.49 | 38.49 | 38.99 | 2,906,779 | -2.43(-5.87%) |
Mar 10, 2020 | 39.73 | 41.44 | 38.14 | 41.42 | 2,242,621 | +2.78(+7.19%) |
Mar 09, 2020 | 40.59 | 40.65 | 38.63 | 38.64 | 2,588,286 | -4.37(-10.16%) |
Mar 06, 2020 | 42.47 | 43.16 | 41.96 | 43.02 | 2,431,656 | -0.56(-1.28%) |
Mar 05, 2020 | 44.97 | 45.14 | 43.26 | 43.57 | 1,924,999 | -2.41(-5.24%) |
Mar 04, 2020 | 45.49 | 46.11 | 44.99 | 45.98 | 2,179,039 | +1.17(+2.60%) |
Mar 03, 2020 | 45.55 | 46.69 | 44.46 | 44.82 | 2,942,489 | -0.85(-1.87%) |