Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.72 | 38.28 | 37.57 | 38.17 | 3,869,272 | +1.00(+2.69%) |
May 28, 2020 | 37.42 | 37.64 | 37.09 | 37.17 | 3,191,204 | +0.12(+0.32%) |
May 27, 2020 | 37.17 | 37.23 | 36.68 | 37.05 | 3,120,077 | +0.62(+1.71%) |
May 26, 2020 | 36.66 | 36.89 | 36.23 | 36.43 | 3,312,864 | -0.47(-1.27%) |
May 22, 2020 | 36.46 | 37.01 | 36.29 | 36.90 | 2,131,419 | +0.21(+0.58%) |
May 21, 2020 | 37.02 | 37.25 | 36.43 | 36.68 | 2,772,742 | -0.40(-1.09%) |
May 20, 2020 | 37.26 | 37.48 | 36.81 | 37.09 | 2,824,136 | +0.40(+1.10%) |
May 19, 2020 | 36.76 | 37.14 | 36.60 | 36.68 | 3,037,558 | +0.28(+0.78%) |
May 18, 2020 | 36.18 | 36.81 | 36.01 | 36.40 | 4,140,570 | +2.71(+8.05%) |
May 15, 2020 | 33.70 | 34.19 | 33.39 | 33.69 | 4,688,614 | +0.73(+2.21%) |
May 14, 2020 | 31.67 | 33.04 | 31.55 | 32.96 | 5,320,105 | +0.59(+1.84%) |
May 13, 2020 | 32.51 | 32.51 | 31.95 | 32.36 | 4,082,675 | +0.52(+1.62%) |
May 12, 2020 | 32.78 | 32.92 | 31.83 | 31.85 | 2,148,861 | -0.34(-1.06%) |
May 11, 2020 | 31.93 | 32.42 | 31.91 | 32.19 | 2,432,034 | -1.05(-3.15%) |
May 08, 2020 | 33.19 | 33.27 | 32.78 | 33.24 | 2,281,867 | +0.81(+2.51%) |
May 07, 2020 | 32.31 | 32.78 | 32.27 | 32.42 | 2,517,219 | +0.91(+2.90%) |
May 06, 2020 | 32.00 | 32.05 | 31.40 | 31.51 | 2,099,202 | +0.18(+0.59%) |
May 05, 2020 | 31.81 | 32.17 | 31.30 | 31.32 | 2,786,822 | -0.52(-1.62%) |
May 04, 2020 | 31.48 | 31.84 | 31.22 | 31.84 | 3,291,407 | -0.04(-0.13%) |
May 01, 2020 | 31.54 | 32.10 | 31.52 | 31.88 | 4,047,973 | -0.81(-2.49%) |
Apr 30, 2020 | 32.82 | 33.28 | 32.47 | 32.70 | 3,413,259 | -1.90(-5.48%) |
Apr 29, 2020 | 34.14 | 34.81 | 34.09 | 34.59 | 3,303,779 | +1.35(+4.07%) |
Apr 28, 2020 | 33.52 | 33.72 | 33.09 | 33.24 | 2,122,802 | +0.05(+0.15%) |
Apr 27, 2020 | 33.00 | 33.28 | 32.82 | 33.19 | 1,982,382 | +0.28(+0.84%) |
Apr 24, 2020 | 33.26 | 33.31 | 32.54 | 32.92 | 3,358,455 | +0.33(+1.00%) |
Apr 23, 2020 | 32.85 | 33.64 | 32.52 | 32.59 | 2,079,293 | -0.18(-0.54%) |
Apr 22, 2020 | 32.70 | 32.95 | 32.36 | 32.77 | 3,163,924 | +1.18(+3.72%) |
Apr 21, 2020 | 32.00 | 32.33 | 31.39 | 31.59 | 3,698,216 | -1.25(-3.81%) |
Apr 20, 2020 | 33.21 | 33.84 | 32.81 | 32.85 | 3,605,999 | -0.88(-2.60%) |
Apr 17, 2020 | 34.06 | 34.08 | 33.43 | 33.72 | 3,179,471 | +0.83(+2.52%) |
Apr 16, 2020 | 32.87 | 32.98 | 32.40 | 32.90 | 4,153,314 | +0.32(+0.98%) |
Apr 15, 2020 | 32.59 | 32.82 | 32.42 | 32.58 | 4,265,598 | -1.39(-4.10%) |
Apr 14, 2020 | 34.28 | 34.65 | 33.79 | 33.97 | 4,388,112 | +0.08(+0.25%) |
Apr 13, 2020 | 34.11 | 34.11 | 33.38 | 33.89 | 2,201,062 | +0.15(+0.44%) |
Apr 09, 2020 | 33.17 | 34.02 | 33.13 | 33.74 | 4,820,698 | +1.18(+3.61%) |
Apr 08, 2020 | 32.28 | 32.78 | 31.88 | 32.56 | 2,707,549 | +0.19(+0.59%) |
Apr 07, 2020 | 33.38 | 33.41 | 32.36 | 32.37 | 4,244,224 | -0.43(-1.32%) |
Apr 06, 2020 | 32.83 | 33.11 | 32.40 | 32.80 | 4,908,791 | +0.92(+2.89%) |
Apr 03, 2020 | 32.78 | 32.96 | 31.57 | 31.88 | 4,818,296 | -0.69(-2.11%) |
Apr 02, 2020 | 32.16 | 33.09 | 31.71 | 32.57 | 4,060,920 | +1.30(+4.17%) |
Apr 01, 2020 | 31.90 | 32.29 | 31.13 | 31.27 | 5,527,865 | -0.98(-3.05%) |
Mar 31, 2020 | 32.22 | 33.02 | 31.88 | 32.25 | 4,852,358 | +0.46(+1.45%) |
Mar 30, 2020 | 32.07 | 32.55 | 31.13 | 31.79 | 4,691,544 | +0.95(+3.08%) |
Mar 27, 2020 | 30.44 | 31.57 | 30.08 | 30.84 | 3,857,264 | -1.30(-4.03%) |
Mar 26, 2020 | 32.01 | 32.63 | 31.35 | 32.14 | 4,697,754 | +0.86(+2.76%) |
Mar 25, 2020 | 30.19 | 32.58 | 29.97 | 31.27 | 6,439,824 | +1.42(+4.77%) |
Mar 24, 2020 | 28.17 | 30.05 | 27.69 | 29.85 | 5,758,767 | +4.07(+15.79%) |
Mar 23, 2020 | 25.55 | 26.34 | 25.02 | 25.78 | 6,101,181 | -0.11(-0.41%) |
Mar 20, 2020 | 27.27 | 27.95 | 25.80 | 25.89 | 5,229,663 | -0.98(-3.66%) |
Mar 19, 2020 | 26.72 | 27.41 | 25.36 | 26.87 | 5,289,624 | -0.05(-0.18%) |
Mar 18, 2020 | 27.24 | 28.12 | 26.11 | 26.92 | 4,832,397 | -2.66(-9.00%) |
Mar 17, 2020 | 28.66 | 30.22 | 28.38 | 29.58 | 4,189,265 | +1.08(+3.80%) |
Mar 16, 2020 | 27.68 | 29.82 | 27.48 | 28.50 | 4,919,720 | -2.58(-8.29%) |
Mar 13, 2020 | 29.82 | 31.08 | 28.35 | 31.08 | 6,929,939 | +3.57(+12.97%) |
Mar 12, 2020 | 27.70 | 28.23 | 26.29 | 27.51 | 9,493,861 | -2.73(-9.01%) |
Mar 11, 2020 | 31.25 | 31.58 | 29.55 | 30.23 | 8,007,009 | -2.19(-6.75%) |
Mar 10, 2020 | 31.84 | 32.52 | 30.82 | 32.42 | 7,105,823 | +2.82(+9.54%) |
Mar 09, 2020 | 30.00 | 30.89 | 29.31 | 29.60 | 9,177,908 | -3.08(-9.42%) |
Mar 06, 2020 | 32.68 | 33.03 | 32.33 | 32.68 | 5,882,170 | -0.57(-1.70%) |
Mar 05, 2020 | 33.31 | 33.82 | 33.09 | 33.24 | 5,966,033 | -1.49(-4.29%) |
Mar 04, 2020 | 34.20 | 34.75 | 33.80 | 34.73 | 4,776,662 | +1.84(+5.58%) |
Mar 03, 2020 | 33.44 | 34.17 | 32.56 | 32.90 | 10,351,933 | -0.01(-0.02%) |