Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.95 | 34.01 | 32.97 | 33.11 | 8,959,365 | +0.10(+0.30%) |
May 28, 2020 | 33.70 | 34.09 | 32.80 | 33.01 | 5,010,887 | +0.13(+0.40%) |
May 27, 2020 | 32.33 | 33.07 | 31.80 | 32.88 | 7,521,555 | -1.15(-3.38%) |
May 26, 2020 | 35.76 | 35.80 | 33.85 | 34.03 | 4,846,444 | -2.78(-7.55%) |
May 25, 2020 | 36.59 | 37.26 | 36.55 | 36.81 | 938,041 | +0.00(+0.00%) |
May 22, 2020 | 37.41 | 37.84 | 36.72 | 36.81 | 2,599,773 | +0.20(+0.55%) |
May 21, 2020 | 37.54 | 37.54 | 35.67 | 36.61 | 4,762,362 | -1.24(-3.28%) |
May 20, 2020 | 39.30 | 39.38 | 37.82 | 37.85 | 5,651,428 | -1.31(-3.35%) |
May 19, 2020 | 38.11 | 39.27 | 38.11 | 39.16 | 4,675,103 | -0.40(-1.01%) |
May 15, 2020 | 39.56 | 39.56 | 39.56 | 0 | +1.45(+3.80%) | |
May 14, 2020 | 36.90 | 38.51 | 36.85 | 38.11 | 4,079,625 | +1.26(+3.42%) |
May 13, 2020 | 37.30 | 37.40 | 36.04 | 36.85 | 3,572,641 | +0.25(+0.68%) |
May 12, 2020 | 36.97 | 37.37 | 36.43 | 36.60 | 3,037,300 | +0.11(+0.30%) |
May 11, 2020 | 38.04 | 38.29 | 36.35 | 36.49 | 5,356,808 | -1.64(-4.30%) |
May 08, 2020 | 38.25 | 38.90 | 37.96 | 38.13 | 3,881,632 | -0.02(-0.05%) |
May 07, 2020 | 38.01 | 38.65 | 37.44 | 38.15 | 4,144,679 | +0.63(+1.68%) |
May 06, 2020 | 39.29 | 39.59 | 37.35 | 37.52 | 4,709,372 | -2.14(-5.40%) |
May 05, 2020 | 38.25 | 39.73 | 37.79 | 39.66 | 6,066,823 | +0.87(+2.24%) |
May 04, 2020 | 38.49 | 39.07 | 37.96 | 38.79 | 4,653,789 | +0.92(+2.43%) |
May 01, 2020 | 35.30 | 38.15 | 35.28 | 37.87 | 4,983,566 | +2.04(+5.69%) |
Apr 30, 2020 | 36.17 | 36.92 | 35.31 | 35.83 | 7,718,234 | -1.05(-2.85%) |
Apr 29, 2020 | 37.06 | 37.66 | 36.05 | 36.88 | 6,091,332 | -0.85(-2.25%) |
Apr 28, 2020 | 36.99 | 37.96 | 36.28 | 37.73 | 4,125,794 | -0.07(-0.19%) |
Apr 27, 2020 | 38.00 | 38.45 | 37.02 | 37.80 | 4,009,865 | -0.41(-1.07%) |
Apr 24, 2020 | 38.26 | 38.88 | 37.75 | 38.21 | 6,642,239 | +0.56(+1.49%) |
Apr 23, 2020 | 37.79 | 40.13 | 37.40 | 37.65 | 6,386,209 | +0.08(+0.21%) |
Apr 22, 2020 | 36.17 | 37.69 | 36.15 | 37.57 | 4,249,928 | +2.41(+6.85%) |
Apr 21, 2020 | 34.28 | 35.59 | 34.19 | 35.16 | 4,238,246 | -0.08(-0.23%) |
Apr 20, 2020 | 34.27 | 35.79 | 34.20 | 35.24 | 4,159,583 | +0.84(+2.44%) |
Apr 17, 2020 | 33.25 | 34.59 | 32.55 | 34.40 | 4,846,736 | -0.84(-2.38%) |
Apr 16, 2020 | 34.50 | 35.41 | 34.42 | 35.24 | 6,041,503 | +0.76(+2.20%) |
Apr 15, 2020 | 33.54 | 34.76 | 33.04 | 34.48 | 4,762,147 | +0.48(+1.41%) |
Apr 14, 2020 | 33.86 | 34.74 | 33.18 | 34.00 | 8,285,294 | +0.21(+0.62%) |
Apr 13, 2020 | 31.45 | 34.49 | 31.10 | 33.79 | 4,848,892 | +2.31(+7.34%) |
Apr 09, 2020 | 31.48 | 31.48 | 31.48 | 0 | +2.86(+9.99%) | |
Apr 08, 2020 | 28.31 | 28.87 | 28.05 | 28.62 | 5,580,532 | +0.21(+0.74%) |
Apr 07, 2020 | 28.69 | 28.91 | 27.73 | 28.41 | 4,934,180 | -0.65(-2.24%) |
Apr 06, 2020 | 29.01 | 29.86 | 28.54 | 29.06 | 4,571,253 | +0.81(+2.87%) |
Apr 03, 2020 | 27.92 | 28.81 | 27.90 | 28.25 | 2,905,906 | +0.09(+0.32%) |
Apr 02, 2020 | 27.35 | 29.15 | 27.08 | 28.16 | 6,695,344 | +1.28(+4.76%) |
Apr 01, 2020 | 25.99 | 27.23 | 25.86 | 26.88 | 4,593,754 | +1.02(+3.94%) |
Mar 31, 2020 | 27.04 | 27.31 | 25.72 | 25.86 | 6,173,076 | -1.43(-5.24%) |
Mar 30, 2020 | 27.15 | 27.83 | 26.61 | 27.29 | 4,324,930 | +0.40(+1.49%) |
Mar 27, 2020 | 26.95 | 27.83 | 26.51 | 26.89 | 5,828,336 | -0.66(-2.40%) |
Mar 26, 2020 | 27.55 | 28.47 | 26.30 | 27.55 | 5,964,611 | +0.25(+0.92%) |
Mar 25, 2020 | 27.62 | 28.24 | 26.41 | 27.30 | 7,488,556 | -1.08(-3.81%) |
Mar 24, 2020 | 26.99 | 28.66 | 26.18 | 28.38 | 8,757,087 | +3.15(+12.49%) |
Mar 23, 2020 | 23.68 | 25.96 | 23.62 | 25.23 | 5,854,558 | +2.42(+10.61%) |
Mar 20, 2020 | 23.71 | 24.26 | 22.37 | 22.81 | 16,609,498 | -0.53(-2.27%) |
Mar 19, 2020 | 22.40 | 25.87 | 20.25 | 23.34 | 6,974,546 | +0.89(+3.96%) |
Mar 18, 2020 | 24.69 | 25.89 | 22.39 | 22.45 | 6,961,223 | -2.71(-10.77%) |
Mar 17, 2020 | 22.92 | 26.29 | 22.78 | 25.16 | 9,092,914 | +2.23(+9.73%) |
Mar 16, 2020 | 18.40 | 23.99 | 17.52 | 22.93 | 9,501,395 | +1.24(+5.72%) |
Mar 13, 2020 | 24.22 | 24.38 | 20.99 | 21.69 | 13,601,064 | -1.61(-6.91%) |
Mar 12, 2020 | 23.68 | 24.70 | 21.41 | 23.30 | 10,871,350 | -2.54(-9.83%) |
Mar 11, 2020 | 26.90 | 27.35 | 25.51 | 25.84 | 8,446,879 | -1.45(-5.31%) |
Mar 10, 2020 | 27.46 | 27.97 | 26.30 | 27.29 | 9,591,226 | +0.09(+0.33%) |
Mar 09, 2020 | 27.83 | 28.31 | 27.17 | 27.20 | 9,702,261 | -1.26(-4.43%) |
Mar 06, 2020 | 28.85 | 29.26 | 27.41 | 28.46 | 7,142,614 | +0.03(+0.11%) |
Mar 05, 2020 | 28.02 | 28.67 | 27.64 | 28.43 | 8,541,368 | +0.91(+3.31%) |
Mar 04, 2020 | 28.01 | 28.09 | 27.01 | 27.52 | 4,855,821 | -0.03(-0.11%) |
Mar 03, 2020 | 26.93 | 28.43 | 26.36 | 27.55 | 8,519,791 | +1.06(+4.00%) |