Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.67 | 33.24 | 32.35 | 32.78 | 6,538,961 | -0.37(-1.12%) |
May 28, 2020 | 34.49 | 34.58 | 33.13 | 33.15 | 6,115,639 | -0.86(-2.54%) |
May 27, 2020 | 33.86 | 34.33 | 33.15 | 34.01 | 8,318,488 | +1.48(+4.55%) |
May 26, 2020 | 31.47 | 33.23 | 31.35 | 32.53 | 9,019,666 | +2.11(+6.93%) |
May 22, 2020 | 30.92 | 30.92 | 30.25 | 30.43 | 5,937,748 | -0.42(-1.37%) |
May 21, 2020 | 30.56 | 31.06 | 30.51 | 30.85 | 6,572,945 | +0.12(+0.40%) |
May 20, 2020 | 30.04 | 30.83 | 29.99 | 30.72 | 7,469,268 | +1.16(+3.94%) |
May 19, 2020 | 29.61 | 29.95 | 29.20 | 29.56 | 6,340,229 | -0.19(-0.62%) |
May 18, 2020 | 29.16 | 29.94 | 28.89 | 29.75 | 7,874,061 | +1.47(+5.21%) |
May 15, 2020 | 28.27 | 28.56 | 27.96 | 28.27 | 4,673,408 | -0.34(-1.17%) |
May 14, 2020 | 28.18 | 28.75 | 27.55 | 28.61 | 8,021,950 | -0.04(-0.15%) |
May 13, 2020 | 28.77 | 28.86 | 27.91 | 28.65 | 7,798,192 | -0.44(-1.52%) |
May 12, 2020 | 30.50 | 30.70 | 29.08 | 29.09 | 7,446,628 | -1.29(-4.24%) |
May 11, 2020 | 30.72 | 30.79 | 30.33 | 30.38 | 5,686,310 | -0.78(-2.52%) |
May 08, 2020 | 31.36 | 31.41 | 30.71 | 31.17 | 5,395,159 | +0.43(+1.41%) |
May 07, 2020 | 30.85 | 31.62 | 30.60 | 30.73 | 6,344,546 | +0.31(+1.01%) |
May 06, 2020 | 31.22 | 31.34 | 30.42 | 30.43 | 5,739,471 | -0.56(-1.82%) |
May 05, 2020 | 31.77 | 31.91 | 30.98 | 30.99 | 4,172,436 | -0.35(-1.13%) |
May 04, 2020 | 31.44 | 31.52 | 30.91 | 31.34 | 4,693,718 | -0.41(-1.28%) |
May 01, 2020 | 32.32 | 32.40 | 31.61 | 31.75 | 4,541,645 | -1.36(-4.10%) |
Apr 30, 2020 | 32.88 | 33.26 | 32.57 | 33.11 | 4,986,684 | -0.42(-1.26%) |
Apr 29, 2020 | 33.86 | 33.86 | 33.01 | 33.53 | 8,833,356 | +0.55(+1.66%) |
Apr 28, 2020 | 33.57 | 33.73 | 32.90 | 32.98 | 4,454,960 | +0.41(+1.25%) |
Apr 27, 2020 | 31.62 | 32.83 | 31.47 | 32.58 | 6,058,135 | +1.31(+4.20%) |
Apr 24, 2020 | 31.25 | 31.54 | 30.67 | 31.26 | 4,726,972 | +0.38(+1.25%) |
Apr 23, 2020 | 31.22 | 31.42 | 30.69 | 30.88 | 4,904,487 | -0.17(-0.56%) |
Apr 22, 2020 | 31.39 | 31.39 | 30.73 | 31.05 | 4,722,289 | +0.27(+0.88%) |
Apr 21, 2020 | 30.89 | 31.56 | 30.48 | 30.78 | 7,755,277 | -1.05(-3.30%) |
Apr 20, 2020 | 32.13 | 32.23 | 31.39 | 31.83 | 7,041,680 | -0.86(-2.62%) |
Apr 17, 2020 | 32.76 | 33.02 | 32.19 | 32.69 | 9,814,030 | +1.09(+3.46%) |
Apr 16, 2020 | 32.56 | 33.02 | 31.05 | 31.59 | 11,173,368 | +1.32(+4.36%) |
Apr 15, 2020 | 30.52 | 30.76 | 30.10 | 30.27 | 6,052,380 | -1.49(-4.71%) |
Apr 14, 2020 | 32.11 | 32.30 | 31.04 | 31.77 | 6,140,719 | +0.30(+0.94%) |
Apr 13, 2020 | 32.33 | 32.35 | 30.96 | 31.47 | 8,010,185 | -1.00(-3.07%) |
Apr 09, 2020 | 31.77 | 33.12 | 31.62 | 32.47 | 9,194,977 | +1.30(+4.18%) |
Apr 08, 2020 | 30.68 | 31.39 | 30.34 | 31.17 | 6,703,709 | +0.74(+2.44%) |
Apr 07, 2020 | 32.50 | 32.62 | 30.37 | 30.42 | 9,369,972 | -0.38(-1.25%) |
Apr 06, 2020 | 31.15 | 31.23 | 30.12 | 30.81 | 7,757,610 | +1.30(+4.42%) |
Apr 03, 2020 | 29.25 | 29.93 | 28.82 | 29.51 | 5,816,950 | +0.10(+0.33%) |
Apr 02, 2020 | 28.33 | 29.68 | 28.04 | 29.41 | 7,674,950 | +0.82(+2.87%) |
Apr 01, 2020 | 27.93 | 28.94 | 27.43 | 28.59 | 8,838,759 | -0.86(-2.91%) |
Mar 31, 2020 | 29.34 | 30.49 | 29.10 | 29.44 | 8,061,232 | -0.28(-0.94%) |
Mar 30, 2020 | 28.50 | 29.88 | 27.73 | 29.72 | 7,128,732 | +1.28(+4.49%) |
Mar 27, 2020 | 27.65 | 29.32 | 27.35 | 28.45 | 6,593,741 | -0.40(-1.39%) |
Mar 26, 2020 | 27.91 | 29.00 | 27.04 | 28.85 | 9,655,345 | +1.19(+4.30%) |
Mar 25, 2020 | 27.55 | 28.75 | 25.80 | 27.66 | 11,286,053 | +0.56(+2.06%) |
Mar 24, 2020 | 25.54 | 27.62 | 25.50 | 27.10 | 10,765,497 | +3.07(+12.77%) |
Mar 23, 2020 | 25.19 | 25.32 | 23.54 | 24.03 | 9,785,975 | -1.38(-5.44%) |
Mar 20, 2020 | 26.49 | 27.37 | 25.24 | 25.41 | 10,930,545 | -0.81(-3.10%) |
Mar 19, 2020 | 24.88 | 27.38 | 24.22 | 26.23 | 9,045,023 | +1.08(+4.31%) |
Mar 18, 2020 | 24.74 | 25.82 | 23.08 | 25.14 | 11,639,716 | -1.06(-4.04%) |
Mar 17, 2020 | 26.34 | 26.75 | 24.64 | 26.20 | 13,673,035 | +0.69(+2.71%) |
Mar 16, 2020 | 25.48 | 28.52 | 25.35 | 25.51 | 11,112,383 | -4.33(-14.50%) |
Mar 13, 2020 | 27.76 | 29.84 | 26.62 | 29.84 | 10,396,823 | +4.03(+15.62%) |
Mar 12, 2020 | 27.84 | 28.27 | 25.70 | 25.81 | 11,125,557 | -4.09(-13.68%) |
Mar 11, 2020 | 31.14 | 31.40 | 29.46 | 29.90 | 9,836,418 | -2.05(-6.43%) |
Mar 10, 2020 | 31.92 | 32.01 | 30.63 | 31.95 | 9,998,879 | +1.40(+4.58%) |
Mar 09, 2020 | 30.42 | 32.73 | 29.90 | 30.55 | 9,553,323 | -2.73(-8.20%) |
Mar 06, 2020 | 32.85 | 33.87 | 32.66 | 33.28 | 10,637,490 | -1.08(-3.13%) |
Mar 05, 2020 | 33.71 | 35.07 | 33.36 | 34.36 | 12,564,203 | -1.05(-2.96%) |
Mar 04, 2020 | 34.37 | 35.77 | 33.79 | 35.41 | 13,746,118 | +1.46(+4.30%) |
Mar 03, 2020 | 35.75 | 35.79 | 33.31 | 33.95 | 16,080,027 | -1.86(-5.20%) |