Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.98 | 35.61 | 34.42 | 35.25 | 443,202 | -0.03(-0.09%) |
May 28, 2020 | 35.92 | 36.23 | 35.09 | 35.28 | 316,066 | -0.49(-1.38%) |
May 27, 2020 | 35.85 | 36.71 | 35.37 | 35.78 | 439,832 | +0.13(+0.37%) |
May 26, 2020 | 34.38 | 36.15 | 34.38 | 35.65 | 316,641 | +2.00(+5.96%) |
May 22, 2020 | 33.79 | 34.25 | 33.23 | 33.64 | 281,381 | -0.06(-0.17%) |
May 21, 2020 | 32.56 | 33.75 | 32.56 | 33.70 | 248,096 | +0.95(+2.90%) |
May 20, 2020 | 32.97 | 33.63 | 32.48 | 32.75 | 281,367 | +0.27(+0.82%) |
May 19, 2020 | 33.23 | 33.56 | 32.46 | 32.48 | 215,620 | -0.75(-2.25%) |
May 18, 2020 | 32.13 | 33.35 | 32.02 | 33.23 | 335,006 | +2.16(+6.95%) |
May 15, 2020 | 30.94 | 31.15 | 30.01 | 31.07 | 404,783 | +1.18(+3.94%) |
May 14, 2020 | 29.76 | 29.99 | 28.94 | 29.89 | 388,497 | -0.37(-1.23%) |
May 13, 2020 | 30.75 | 31.33 | 29.45 | 30.26 | 359,416 | -0.66(-2.15%) |
May 12, 2020 | 31.62 | 32.05 | 30.84 | 30.93 | 379,365 | -0.59(-1.88%) |
May 11, 2020 | 31.47 | 32.54 | 31.21 | 31.52 | 512,584 | -0.33(-1.02%) |
May 08, 2020 | 31.93 | 32.77 | 31.29 | 31.85 | 518,504 | +0.23(+0.74%) |
May 07, 2020 | 32.61 | 33.11 | 31.12 | 31.61 | 715,675 | +1.08(+3.54%) |
May 06, 2020 | 30.19 | 30.81 | 29.86 | 30.53 | 311,388 | +0.51(+1.71%) |
May 05, 2020 | 30.12 | 30.57 | 29.80 | 30.02 | 407,761 | +0.47(+1.59%) |
May 04, 2020 | 29.05 | 30.49 | 28.64 | 29.55 | 392,548 | +0.00(+0.00%) |
May 01, 2020 | 30.32 | 30.45 | 29.15 | 29.55 | 350,689 | -1.45(-4.68%) |
Apr 30, 2020 | 31.16 | 31.23 | 29.99 | 31.00 | 416,152 | -0.58(-1.83%) |
Apr 29, 2020 | 32.02 | 32.84 | 30.70 | 31.58 | 763,711 | +0.14(+0.43%) |
Apr 28, 2020 | 31.79 | 32.33 | 31.17 | 31.44 | 276,387 | +0.18(+0.56%) |
Apr 27, 2020 | 30.84 | 31.84 | 30.84 | 31.27 | 427,016 | +0.25(+0.80%) |
Apr 24, 2020 | 31.23 | 31.25 | 30.42 | 31.02 | 303,203 | -0.20(-0.63%) |
Apr 23, 2020 | 29.70 | 31.50 | 29.54 | 31.21 | 382,059 | +1.56(+5.24%) |
Apr 22, 2020 | 29.74 | 30.17 | 28.90 | 29.66 | 317,887 | +0.51(+1.74%) |
Apr 21, 2020 | 29.19 | 30.02 | 28.96 | 29.15 | 245,724 | -1.03(-3.41%) |
Apr 20, 2020 | 30.91 | 30.91 | 29.45 | 30.18 | 329,542 | -0.96(-3.07%) |
Apr 17, 2020 | 30.28 | 31.35 | 29.69 | 31.14 | 413,082 | +1.52(+5.12%) |
Apr 16, 2020 | 30.55 | 30.84 | 29.28 | 29.62 | 420,414 | -0.72(-2.36%) |
Apr 15, 2020 | 30.26 | 31.00 | 29.74 | 30.34 | 312,112 | -0.53(-1.73%) |
Apr 14, 2020 | 31.55 | 32.17 | 30.26 | 30.87 | 564,931 | -0.21(-0.67%) |
Apr 13, 2020 | 30.97 | 31.65 | 30.38 | 31.08 | 370,458 | -0.10(-0.31%) |
Apr 09, 2020 | 32.20 | 32.82 | 31.00 | 31.18 | 414,004 | -0.74(-2.32%) |
Apr 08, 2020 | 30.97 | 32.13 | 30.30 | 31.92 | 306,314 | +1.37(+4.47%) |
Apr 07, 2020 | 31.89 | 32.33 | 30.20 | 30.55 | 435,140 | -0.83(-2.65%) |
Apr 06, 2020 | 30.36 | 31.93 | 29.59 | 31.38 | 429,348 | +2.16(+7.39%) |
Apr 03, 2020 | 31.04 | 32.21 | 28.53 | 29.22 | 407,396 | -2.11(-6.75%) |
Apr 02, 2020 | 30.69 | 31.75 | 30.32 | 31.34 | 291,728 | +0.83(+2.73%) |
Apr 01, 2020 | 30.66 | 31.19 | 29.99 | 30.51 | 400,218 | -0.94(-2.98%) |
Mar 31, 2020 | 31.33 | 33.17 | 30.67 | 31.44 | 597,689 | +0.04(+0.12%) |
Mar 30, 2020 | 30.45 | 31.63 | 29.97 | 31.40 | 401,279 | +1.30(+4.32%) |
Mar 27, 2020 | 30.38 | 31.21 | 29.37 | 30.10 | 351,304 | -1.40(-4.44%) |
Mar 26, 2020 | 28.17 | 31.89 | 28.17 | 31.50 | 538,262 | +3.68(+13.24%) |
Mar 25, 2020 | 29.57 | 30.88 | 27.66 | 27.82 | 618,656 | -1.78(-6.02%) |
Mar 24, 2020 | 32.38 | 33.75 | 28.98 | 29.60 | 545,307 | -1.47(-4.73%) |
Mar 23, 2020 | 30.08 | 31.80 | 29.10 | 31.07 | 478,582 | +1.54(+5.20%) |
Mar 20, 2020 | 32.71 | 33.60 | 29.09 | 29.54 | 731,653 | -2.46(-7.69%) |
Mar 19, 2020 | 30.95 | 34.49 | 29.91 | 32.00 | 877,426 | +1.18(+3.82%) |
Mar 18, 2020 | 29.30 | 31.60 | 28.72 | 30.82 | 649,568 | -0.34(-1.11%) |
Mar 17, 2020 | 33.75 | 34.14 | 30.13 | 31.16 | 1,511,796 | -2.21(-6.63%) |
Mar 16, 2020 | 27.33 | 34.44 | 27.33 | 33.38 | 859,481 | -0.53(-1.55%) |
Mar 13, 2020 | 28.49 | 34.32 | 27.32 | 33.90 | 909,457 | +7.05(+26.24%) |
Mar 12, 2020 | 27.00 | 30.68 | 26.34 | 26.86 | 1,221,949 | -1.92(-6.67%) |
Mar 11, 2020 | 32.87 | 33.00 | 27.77 | 28.77 | 1,944,034 | -5.04(-14.90%) |
Mar 10, 2020 | 34.81 | 34.81 | 33.41 | 33.81 | 594,895 | +0.18(+0.54%) |
Mar 09, 2020 | 36.13 | 36.28 | 32.90 | 33.63 | 646,207 | -4.74(-12.36%) |
Mar 06, 2020 | 36.84 | 38.55 | 36.83 | 38.37 | 382,961 | +0.23(+0.61%) |
Mar 05, 2020 | 37.68 | 38.82 | 37.20 | 38.14 | 342,922 | -0.76(-1.96%) |
Mar 04, 2020 | 37.28 | 39.04 | 36.90 | 38.90 | 317,569 | +2.34(+6.41%) |
Mar 03, 2020 | 37.46 | 37.90 | 35.70 | 36.56 | 372,720 | -1.11(-2.95%) |