Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.25 | 34.77 | 33.87 | 34.08 | 408,751 | -0.73(-2.09%) |
May 28, 2020 | 36.66 | 36.68 | 34.72 | 34.81 | 3,196,522 | -1.25(-3.47%) |
May 27, 2020 | 35.54 | 36.14 | 34.74 | 36.06 | 3,558,248 | +2.25(+6.64%) |
May 26, 2020 | 32.56 | 34.29 | 32.54 | 33.82 | 3,391,688 | +2.69(+8.64%) |
May 22, 2020 | 31.49 | 31.49 | 30.78 | 31.13 | 215,185 | -0.29(-0.93%) |
May 21, 2020 | 31.54 | 31.91 | 31.30 | 31.42 | 235,640 | -0.21(-0.67%) |
May 20, 2020 | 31.30 | 31.78 | 31.22 | 31.63 | 374,717 | +1.01(+3.31%) |
May 19, 2020 | 31.37 | 31.62 | 30.59 | 30.62 | 561,253 | -1.11(-3.50%) |
May 18, 2020 | 30.72 | 31.90 | 30.61 | 31.73 | 622,063 | +2.31(+7.85%) |
May 15, 2020 | 29.52 | 29.87 | 29.13 | 29.42 | 372,606 | -0.43(-1.43%) |
May 14, 2020 | 28.09 | 29.98 | 27.66 | 29.85 | 691,378 | +1.15(+4.02%) |
May 13, 2020 | 29.95 | 29.95 | 28.40 | 28.69 | 494,438 | -1.41(-4.69%) |
May 12, 2020 | 31.57 | 31.74 | 30.11 | 30.11 | 336,204 | -1.23(-3.91%) |
May 11, 2020 | 32.08 | 32.08 | 31.18 | 31.33 | 407,349 | -1.25(-3.84%) |
May 08, 2020 | 32.39 | 32.68 | 32.05 | 32.58 | 330,717 | +0.94(+2.98%) |
May 07, 2020 | 31.41 | 32.50 | 31.41 | 31.64 | 415,082 | +0.69(+2.24%) |
May 06, 2020 | 31.93 | 32.07 | 30.83 | 30.95 | 376,423 | -0.58(-1.83%) |
May 05, 2020 | 32.76 | 32.94 | 31.53 | 31.53 | 263,236 | -0.56(-1.74%) |
May 04, 2020 | 31.93 | 32.13 | 31.38 | 32.09 | 277,833 | -0.39(-1.20%) |
May 01, 2020 | 33.00 | 33.00 | 32.14 | 32.48 | 819,305 | -1.47(-4.34%) |
Apr 30, 2020 | 34.55 | 34.62 | 33.74 | 33.95 | 341,584 | -1.31(-3.70%) |
Apr 29, 2020 | 35.03 | 35.74 | 34.63 | 35.26 | 382,995 | +1.43(+4.23%) |
Apr 28, 2020 | 34.37 | 34.91 | 33.72 | 33.83 | 561,046 | +0.57(+1.71%) |
Apr 27, 2020 | 31.98 | 33.42 | 31.80 | 33.26 | 343,770 | +1.75(+5.55%) |
Apr 24, 2020 | 31.12 | 31.74 | 30.71 | 31.51 | 202,236 | +0.67(+2.19%) |
Apr 23, 2020 | 30.81 | 31.46 | 30.68 | 30.83 | 265,636 | +0.25(+0.81%) |
Apr 22, 2020 | 31.15 | 31.30 | 30.54 | 30.59 | 442,271 | +0.20(+0.64%) |
Apr 21, 2020 | 30.59 | 31.14 | 30.07 | 30.39 | 1,040,252 | -1.14(-3.61%) |
Apr 20, 2020 | 31.08 | 32.33 | 30.64 | 31.53 | 373,011 | -0.41(-1.28%) |
Apr 17, 2020 | 30.76 | 32.07 | 30.76 | 31.93 | 503,564 | +2.48(+8.41%) |
Apr 16, 2020 | 30.58 | 30.58 | 29.20 | 29.46 | 429,036 | -0.99(-3.24%) |
Apr 15, 2020 | 31.11 | 31.12 | 30.33 | 30.44 | 382,534 | -2.02(-6.24%) |
Apr 14, 2020 | 33.77 | 33.84 | 31.86 | 32.47 | 1,060,294 | -0.52(-1.59%) |
Apr 13, 2020 | 34.24 | 34.24 | 32.58 | 32.99 | 477,589 | -1.33(-3.88%) |
Apr 09, 2020 | 33.14 | 34.79 | 33.14 | 34.32 | 667,402 | +2.19(+6.83%) |
Apr 08, 2020 | 31.12 | 32.30 | 30.75 | 32.13 | 638,785 | +1.56(+5.11%) |
Apr 07, 2020 | 31.56 | 32.30 | 30.51 | 30.57 | 1,526,684 | +0.74(+2.47%) |
Apr 06, 2020 | 28.83 | 30.14 | 28.83 | 29.83 | 1,526,163 | +2.43(+8.88%) |
Apr 03, 2020 | 28.13 | 28.48 | 27.09 | 27.40 | 414,156 | -1.01(-3.56%) |
Apr 02, 2020 | 27.56 | 28.93 | 27.47 | 28.41 | 369,516 | +0.67(+2.43%) |
Apr 01, 2020 | 28.22 | 28.35 | 27.43 | 27.73 | 397,472 | -2.03(-6.83%) |
Mar 31, 2020 | 30.60 | 31.01 | 29.47 | 29.77 | 510,607 | -1.13(-3.65%) |
Mar 30, 2020 | 30.77 | 31.05 | 29.74 | 30.90 | 474,744 | +0.20(+0.67%) |
Mar 27, 2020 | 30.25 | 31.72 | 29.86 | 30.69 | 406,499 | -1.07(-3.38%) |
Mar 26, 2020 | 29.86 | 32.00 | 29.61 | 31.77 | 688,611 | +2.32(+7.87%) |
Mar 25, 2020 | 29.22 | 30.63 | 27.78 | 29.45 | 1,000,418 | +0.68(+2.36%) |
Mar 24, 2020 | 27.17 | 28.83 | 26.92 | 28.77 | 999,079 | +3.18(+12.41%) |
Mar 23, 2020 | 27.25 | 27.38 | 25.20 | 25.59 | 805,531 | -1.88(-6.83%) |
Mar 20, 2020 | 28.95 | 29.20 | 27.17 | 27.47 | 2,726,442 | -1.23(-4.28%) |
Mar 19, 2020 | 27.06 | 29.30 | 25.95 | 28.70 | 409,999 | +1.02(+3.68%) |
Mar 18, 2020 | 28.56 | 28.75 | 26.59 | 27.68 | 355,456 | -2.54(-8.39%) |
Mar 17, 2020 | 29.22 | 30.66 | 27.61 | 30.22 | 3,061,902 | +1.83(+6.43%) |
Mar 16, 2020 | 28.17 | 30.84 | 27.90 | 28.39 | 389,289 | -5.37(-15.91%) |
Mar 13, 2020 | 31.92 | 33.76 | 30.74 | 33.76 | 1,045,502 | +4.36(+14.84%) |
Mar 12, 2020 | 30.17 | 32.34 | 29.18 | 29.40 | 535,522 | -3.47(-10.55%) |
Mar 11, 2020 | 33.87 | 34.38 | 32.40 | 32.87 | 1,233,557 | -2.30(-6.54%) |
Mar 10, 2020 | 34.50 | 35.20 | 32.82 | 35.17 | 462,747 | +2.44(+7.46%) |
Mar 09, 2020 | 34.29 | 34.91 | 32.39 | 32.73 | 1,420,562 | -5.30(-13.94%) |
Mar 06, 2020 | 37.92 | 38.92 | 37.30 | 38.03 | 1,312,575 | -1.80(-4.52%) |
Mar 05, 2020 | 40.88 | 40.88 | 39.38 | 39.83 | 261,926 | -2.37(-5.62%) |
Mar 04, 2020 | 41.96 | 42.30 | 40.76 | 42.20 | 305,141 | +0.97(+2.34%) |
Mar 03, 2020 | 43.28 | 43.66 | 40.88 | 41.23 | 794,795 | -2.08(-4.80%) |