Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.08 | 36.97 | 35.89 | 36.83 | 474,700 | +0.70(+1.94%) |
May 28, 2020 | 36.76 | 36.95 | 36.01 | 36.13 | 370,423 | -0.23(-0.63%) |
May 27, 2020 | 35.26 | 36.55 | 34.75 | 36.36 | 405,206 | +1.95(+5.67%) |
May 26, 2020 | 36.19 | 36.29 | 34.32 | 34.41 | 414,536 | -0.46(-1.32%) |
May 22, 2020 | 35.15 | 35.15 | 34.27 | 34.87 | 195,600 | -0.15(-0.43%) |
May 21, 2020 | 35.28 | 36.02 | 34.99 | 35.02 | 296,700 | -0.29(-0.82%) |
May 20, 2020 | 35.28 | 35.97 | 35.14 | 35.31 | 321,858 | +0.80(+2.32%) |
May 19, 2020 | 34.20 | 35.91 | 34.20 | 34.51 | 474,581 | -0.10(-0.29%) |
May 18, 2020 | 34.99 | 35.24 | 33.67 | 34.61 | 597,020 | +1.24(+3.72%) |
May 15, 2020 | 31.98 | 33.42 | 31.38 | 33.37 | 476,900 | +1.53(+4.81%) |
May 14, 2020 | 30.68 | 31.86 | 29.88 | 31.84 | 516,733 | +0.48(+1.53%) |
May 13, 2020 | 31.75 | 32.29 | 30.66 | 31.36 | 637,157 | -0.72(-2.24%) |
May 12, 2020 | 32.52 | 32.52 | 31.58 | 32.08 | 611,292 | -0.16(-0.50%) |
May 11, 2020 | 32.57 | 34.32 | 32.22 | 32.24 | 754,758 | -1.07(-3.21%) |
May 08, 2020 | 33.18 | 33.67 | 32.63 | 33.31 | 552,000 | +0.81(+2.49%) |
May 07, 2020 | 32.10 | 32.96 | 30.99 | 32.50 | 501,431 | +1.62(+5.25%) |
May 06, 2020 | 31.29 | 31.49 | 30.41 | 30.88 | 353,014 | -0.46(-1.47%) |
May 05, 2020 | 31.11 | 32.12 | 30.39 | 31.34 | 299,927 | +0.71(+2.32%) |
May 04, 2020 | 29.78 | 30.65 | 29.49 | 30.63 | 402,620 | +0.03(+0.10%) |
May 01, 2020 | 30.62 | 30.90 | 29.89 | 30.60 | 255,400 | -0.95(-3.01%) |
Apr 30, 2020 | 32.36 | 32.76 | 31.51 | 31.55 | 280,226 | -1.83(-5.48%) |
Apr 29, 2020 | 31.85 | 33.82 | 31.46 | 33.38 | 395,089 | +2.44(+7.89%) |
Apr 28, 2020 | 31.89 | 31.99 | 30.70 | 30.94 | 217,513 | -0.15(-0.48%) |
Apr 27, 2020 | 30.34 | 31.54 | 30.34 | 31.09 | 311,960 | +0.85(+2.81%) |
Apr 24, 2020 | 30.09 | 30.49 | 29.49 | 30.24 | 194,800 | +0.30(+1.00%) |
Apr 23, 2020 | 29.72 | 30.43 | 29.34 | 29.94 | 322,193 | +0.31(+1.05%) |
Apr 22, 2020 | 30.97 | 31.02 | 29.59 | 29.63 | 271,149 | -0.50(-1.66%) |
Apr 21, 2020 | 29.90 | 30.33 | 29.38 | 30.13 | 382,101 | -0.61(-1.98%) |
Apr 20, 2020 | 30.29 | 31.00 | 29.89 | 30.74 | 303,493 | -0.63(-2.01%) |
Apr 17, 2020 | 31.48 | 31.87 | 30.79 | 31.37 | 315,000 | +0.68(+2.22%) |
Apr 16, 2020 | 30.76 | 31.48 | 29.78 | 30.69 | 296,193 | -0.20(-0.65%) |
Apr 15, 2020 | 30.25 | 31.34 | 29.89 | 30.89 | 339,920 | -0.64(-2.03%) |
Apr 14, 2020 | 32.75 | 33.22 | 31.31 | 31.53 | 289,881 | -0.22(-0.69%) |
Apr 13, 2020 | 33.20 | 33.20 | 31.31 | 31.75 | 225,958 | -1.85(-5.51%) |
Apr 09, 2020 | 32.44 | 33.60 | 31.73 | 33.60 | 486,200 | +2.06(+6.53%) |
Apr 08, 2020 | 31.82 | 32.22 | 30.86 | 31.54 | 405,194 | +0.35(+1.12%) |
Apr 07, 2020 | 31.31 | 31.99 | 30.08 | 31.19 | 545,421 | +0.87(+2.87%) |
Apr 06, 2020 | 28.00 | 30.95 | 28.00 | 30.32 | 475,938 | +3.43(+12.76%) |
Apr 03, 2020 | 29.21 | 29.80 | 26.41 | 26.89 | 664,200 | -2.60(-8.82%) |
Apr 02, 2020 | 30.64 | 31.57 | 28.69 | 29.49 | 634,835 | -1.81(-5.78%) |
Apr 01, 2020 | 31.81 | 33.65 | 30.75 | 31.30 | 558,684 | -2.19(-6.54%) |
Mar 31, 2020 | 32.52 | 33.75 | 31.86 | 33.49 | 674,315 | +0.79(+2.42%) |
Mar 30, 2020 | 32.79 | 32.95 | 31.52 | 32.70 | 371,081 | +0.26(+0.80%) |
Mar 27, 2020 | 32.43 | 34.66 | 31.08 | 32.44 | 740,900 | -1.70(-4.98%) |
Mar 26, 2020 | 31.19 | 34.14 | 30.73 | 34.14 | 645,397 | +3.21(+10.38%) |
Mar 25, 2020 | 32.71 | 34.62 | 30.66 | 30.93 | 612,167 | -2.09(-6.33%) |
Mar 24, 2020 | 31.76 | 33.80 | 31.52 | 33.02 | 737,535 | +2.38(+7.77%) |
Mar 23, 2020 | 29.65 | 31.46 | 26.64 | 30.64 | 1,131,486 | +0.43(+1.42%) |
Mar 20, 2020 | 28.45 | 31.65 | 27.92 | 30.21 | 1,870,000 | +2.33(+8.36%) |
Mar 19, 2020 | 23.17 | 28.39 | 21.90 | 27.88 | 820,944 | +4.63(+19.91%) |
Mar 18, 2020 | 26.00 | 26.04 | 20.51 | 23.25 | 1,644,345 | -4.17(-15.21%) |
Mar 17, 2020 | 27.63 | 27.63 | 24.84 | 27.42 | 1,311,432 | +0.13(+0.48%) |
Mar 16, 2020 | 28.52 | 28.62 | 26.38 | 27.29 | 661,426 | -4.58(-14.37%) |
Mar 13, 2020 | 30.13 | 31.93 | 28.97 | 31.87 | 707,100 | +3.26(+11.39%) |
Mar 12, 2020 | 29.27 | 30.88 | 27.99 | 28.61 | 652,496 | -2.66(-8.51%) |
Mar 11, 2020 | 32.18 | 33.40 | 30.95 | 31.27 | 409,814 | -2.11(-6.32%) |
Mar 10, 2020 | 33.54 | 34.30 | 32.12 | 33.38 | 434,698 | +0.51(+1.55%) |
Mar 09, 2020 | 31.34 | 34.24 | 31.22 | 32.87 | 474,374 | -3.44(-9.47%) |
Mar 06, 2020 | 36.01 | 37.24 | 35.65 | 36.31 | 854,100 | -0.90(-2.42%) |
Mar 05, 2020 | 37.89 | 38.31 | 36.85 | 37.21 | 376,846 | -1.63(-4.20%) |
Mar 04, 2020 | 37.84 | 39.01 | 37.61 | 38.84 | 342,366 | +1.44(+3.85%) |
Mar 03, 2020 | 39.41 | 39.78 | 37.11 | 37.40 | 505,499 | -2.14(-5.41%) |