Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.91 | 33.48 | 32.59 | 33.02 | 6,491,570 | -0.37(-1.12%) |
May 28, 2020 | 34.74 | 34.83 | 33.37 | 33.39 | 6,071,315 | -0.87(-2.54%) |
May 27, 2020 | 34.10 | 34.58 | 33.39 | 34.26 | 8,258,199 | +1.49(+4.55%) |
May 26, 2020 | 31.70 | 33.47 | 31.58 | 32.77 | 8,954,295 | +2.12(+6.93%) |
May 22, 2020 | 31.14 | 31.14 | 30.47 | 30.65 | 5,894,713 | -0.43(-1.37%) |
May 21, 2020 | 30.78 | 31.29 | 30.74 | 31.07 | 6,525,307 | +0.12(+0.40%) |
May 20, 2020 | 30.26 | 31.06 | 30.21 | 30.95 | 7,415,134 | +1.17(+3.94%) |
May 19, 2020 | 29.83 | 30.17 | 29.41 | 29.78 | 6,294,277 | -0.19(-0.62%) |
May 18, 2020 | 29.37 | 30.16 | 29.10 | 29.96 | 7,816,993 | +1.48(+5.21%) |
May 15, 2020 | 28.48 | 28.76 | 28.16 | 28.48 | 4,639,537 | -0.34(-1.17%) |
May 14, 2020 | 28.39 | 28.96 | 27.75 | 28.82 | 7,963,810 | -0.04(-0.15%) |
May 13, 2020 | 28.98 | 29.07 | 28.11 | 28.86 | 7,741,673 | -0.44(-1.52%) |
May 12, 2020 | 30.72 | 30.92 | 29.30 | 29.31 | 7,392,658 | -1.30(-4.24%) |
May 11, 2020 | 30.94 | 31.01 | 30.55 | 30.60 | 5,645,098 | -0.79(-2.52%) |
May 08, 2020 | 31.59 | 31.64 | 30.93 | 31.39 | 5,356,057 | +0.44(+1.41%) |
May 07, 2020 | 31.07 | 31.85 | 30.82 | 30.96 | 6,298,563 | +0.31(+1.01%) |
May 06, 2020 | 31.45 | 31.57 | 30.64 | 30.65 | 5,697,874 | -0.57(-1.82%) |
May 05, 2020 | 32.01 | 32.14 | 31.20 | 31.22 | 4,142,196 | -0.36(-1.13%) |
May 04, 2020 | 31.67 | 31.75 | 31.14 | 31.57 | 4,659,700 | -0.41(-1.28%) |
May 01, 2020 | 32.56 | 32.64 | 31.84 | 31.98 | 4,508,729 | -1.37(-4.10%) |
Apr 30, 2020 | 33.12 | 33.51 | 32.81 | 33.35 | 4,950,543 | -0.43(-1.26%) |
Apr 29, 2020 | 34.10 | 34.10 | 33.25 | 33.77 | 8,769,336 | +0.55(+1.66%) |
Apr 28, 2020 | 33.82 | 33.98 | 33.14 | 33.22 | 4,422,672 | +0.41(+1.25%) |
Apr 27, 2020 | 31.85 | 33.07 | 31.70 | 32.81 | 6,014,228 | +1.32(+4.20%) |
Apr 24, 2020 | 31.48 | 31.77 | 30.89 | 31.49 | 4,692,713 | +0.39(+1.25%) |
Apr 23, 2020 | 31.45 | 31.65 | 30.91 | 31.10 | 4,868,941 | -0.18(-0.56%) |
Apr 22, 2020 | 31.62 | 31.62 | 30.95 | 31.28 | 4,688,064 | +0.27(+0.88%) |
Apr 21, 2020 | 31.11 | 31.79 | 30.70 | 31.01 | 7,699,070 | -1.06(-3.30%) |
Apr 20, 2020 | 32.36 | 32.47 | 31.61 | 32.06 | 6,990,645 | -0.86(-2.62%) |
Apr 17, 2020 | 33.00 | 33.27 | 32.42 | 32.93 | 9,742,902 | +1.10(+3.46%) |
Apr 16, 2020 | 32.79 | 33.26 | 31.28 | 31.83 | 11,092,388 | +1.33(+4.36%) |
Apr 15, 2020 | 30.74 | 30.99 | 30.32 | 30.50 | 6,008,515 | -1.51(-4.71%) |
Apr 14, 2020 | 32.35 | 32.54 | 31.26 | 32.00 | 6,096,213 | +0.30(+0.94%) |
Apr 13, 2020 | 32.57 | 32.58 | 31.18 | 31.70 | 7,952,130 | -1.00(-3.07%) |
Apr 09, 2020 | 32.00 | 33.36 | 31.85 | 32.71 | 9,128,335 | +1.31(+4.18%) |
Apr 08, 2020 | 30.90 | 31.61 | 30.57 | 31.39 | 6,655,123 | +0.75(+2.44%) |
Apr 07, 2020 | 32.74 | 32.86 | 30.59 | 30.65 | 9,302,062 | -0.39(-1.25%) |
Apr 06, 2020 | 31.38 | 31.46 | 30.34 | 31.03 | 7,701,386 | +1.31(+4.42%) |
Apr 03, 2020 | 29.47 | 30.14 | 29.03 | 29.72 | 5,774,791 | +0.10(+0.33%) |
Apr 02, 2020 | 28.53 | 29.89 | 28.24 | 29.62 | 7,619,325 | +0.83(+2.87%) |
Apr 01, 2020 | 28.14 | 29.15 | 27.63 | 28.80 | 8,774,699 | -0.86(-2.91%) |
Mar 31, 2020 | 29.55 | 30.72 | 29.32 | 29.66 | 8,002,807 | -0.28(-0.94%) |
Mar 30, 2020 | 28.71 | 30.10 | 27.93 | 29.94 | 7,077,066 | +1.29(+4.49%) |
Mar 27, 2020 | 27.85 | 29.53 | 27.55 | 28.66 | 6,545,952 | -0.41(-1.39%) |
Mar 26, 2020 | 28.12 | 29.21 | 27.24 | 29.06 | 9,585,366 | +1.20(+4.30%) |
Mar 25, 2020 | 27.75 | 28.96 | 25.99 | 27.86 | 11,204,256 | +0.56(+2.06%) |
Mar 24, 2020 | 25.72 | 27.82 | 25.69 | 27.30 | 10,687,473 | +3.09(+12.77%) |
Mar 23, 2020 | 25.37 | 25.50 | 23.72 | 24.21 | 9,715,050 | -1.39(-5.43%) |
Mar 20, 2020 | 26.68 | 27.57 | 25.42 | 25.60 | 10,851,325 | -0.82(-3.10%) |
Mar 19, 2020 | 25.06 | 27.58 | 24.39 | 26.42 | 8,979,469 | +1.09(+4.31%) |
Mar 18, 2020 | 24.92 | 26.01 | 23.25 | 25.33 | 11,555,355 | -1.07(-4.04%) |
Mar 17, 2020 | 26.53 | 26.95 | 24.82 | 26.39 | 13,573,938 | +0.70(+2.71%) |
Mar 16, 2020 | 25.66 | 28.73 | 25.54 | 25.70 | 11,031,845 | -4.36(-14.50%) |
Mar 13, 2020 | 27.96 | 30.06 | 26.81 | 30.06 | 10,321,471 | +4.06(+15.62%) |
Mar 12, 2020 | 28.05 | 28.48 | 25.89 | 26.00 | 11,044,923 | -4.12(-13.68%) |
Mar 11, 2020 | 31.37 | 31.63 | 29.68 | 30.12 | 9,765,127 | -2.07(-6.43%) |
Mar 10, 2020 | 32.15 | 32.24 | 30.86 | 32.19 | 9,926,411 | +1.41(+4.58%) |
Mar 09, 2020 | 30.65 | 32.97 | 30.12 | 30.78 | 9,484,084 | -2.75(-8.20%) |
Mar 06, 2020 | 33.08 | 34.12 | 32.90 | 33.53 | 10,560,393 | -1.08(-3.13%) |
Mar 05, 2020 | 33.96 | 35.33 | 33.60 | 34.61 | 12,473,142 | -1.06(-2.96%) |
Mar 04, 2020 | 34.62 | 36.03 | 34.04 | 35.67 | 13,646,491 | +1.47(+4.30%) |
Mar 03, 2020 | 36.01 | 36.05 | 33.55 | 34.19 | 15,963,485 | -1.88(-5.20%) |