Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.66 | 34.83 | 34.24 | 34.78 | 542,913 | +0.09(+0.26%) |
May 28, 2020 | 34.92 | 34.95 | 34.37 | 34.68 | 2,607,810 | -0.01(-0.02%) |
May 27, 2020 | 34.32 | 34.78 | 34.24 | 34.69 | 1,088,773 | +0.70(+2.05%) |
May 26, 2020 | 33.27 | 34.28 | 33.20 | 34.00 | 1,854,072 | +1.43(+4.38%) |
May 22, 2020 | 32.79 | 32.89 | 32.29 | 32.57 | 385,196 | -0.30(-0.91%) |
May 21, 2020 | 33.46 | 33.53 | 32.81 | 32.87 | 524,967 | -0.59(-1.76%) |
May 20, 2020 | 33.48 | 33.65 | 33.07 | 33.46 | 508,905 | +0.42(+1.28%) |
May 19, 2020 | 33.17 | 33.64 | 32.98 | 33.03 | 660,872 | -0.15(-0.45%) |
May 18, 2020 | 33.04 | 33.61 | 32.90 | 33.18 | 199,489 | +0.74(+2.28%) |
May 15, 2020 | 32.79 | 32.91 | 32.12 | 32.44 | 527,852 | -0.38(-1.16%) |
May 14, 2020 | 32.60 | 33.02 | 31.80 | 32.83 | 620,619 | -0.03(-0.10%) |
May 13, 2020 | 33.49 | 33.91 | 32.68 | 32.86 | 663,223 | -0.70(-2.08%) |
May 12, 2020 | 34.55 | 34.61 | 33.56 | 33.56 | 340,574 | -0.79(-2.30%) |
May 11, 2020 | 33.66 | 34.43 | 33.41 | 34.34 | 387,102 | +0.37(+1.10%) |
May 08, 2020 | 34.05 | 34.13 | 33.76 | 33.97 | 391,220 | +0.37(+1.11%) |
May 07, 2020 | 33.86 | 34.00 | 33.50 | 33.60 | 907,787 | -0.01(-0.02%) |
May 06, 2020 | 33.88 | 33.99 | 33.55 | 33.61 | 773,934 | -0.22(-0.64%) |
May 05, 2020 | 33.96 | 34.30 | 33.75 | 33.82 | 839,186 | +0.17(+0.52%) |
May 04, 2020 | 34.10 | 34.32 | 33.37 | 33.65 | 974,025 | -0.54(-1.58%) |
May 01, 2020 | 34.34 | 34.53 | 33.97 | 34.19 | 443,511 | -0.52(-1.51%) |
Apr 30, 2020 | 35.25 | 35.25 | 34.53 | 34.71 | 573,034 | -0.76(-2.13%) |
Apr 29, 2020 | 35.76 | 35.77 | 35.32 | 35.46 | 409,598 | +0.40(+1.14%) |
Apr 28, 2020 | 34.62 | 35.36 | 34.41 | 35.07 | 733,176 | +0.67(+1.95%) |
Apr 27, 2020 | 34.81 | 34.81 | 33.90 | 34.39 | 519,842 | +0.02(+0.07%) |
Apr 24, 2020 | 34.00 | 34.49 | 33.70 | 34.37 | 589,541 | +0.60(+1.77%) |
Apr 23, 2020 | 34.04 | 34.34 | 33.61 | 33.77 | 830,522 | -0.21(-0.61%) |
Apr 22, 2020 | 33.58 | 34.26 | 32.83 | 33.98 | 1,449,945 | +0.12(+0.34%) |
Apr 21, 2020 | 34.66 | 34.67 | 33.76 | 33.86 | 2,229,060 | -1.43(-4.05%) |
Apr 20, 2020 | 35.32 | 35.92 | 34.79 | 35.29 | 562,325 | -0.37(-1.02%) |
Apr 17, 2020 | 35.66 | 35.77 | 34.82 | 35.66 | 1,063,415 | +0.81(+2.31%) |
Apr 16, 2020 | 35.19 | 35.46 | 34.29 | 34.85 | 515,665 | -0.10(-0.28%) |
Apr 15, 2020 | 35.37 | 35.80 | 34.88 | 34.95 | 627,845 | -1.20(-3.33%) |
Apr 14, 2020 | 36.66 | 36.68 | 35.80 | 36.15 | 634,371 | +0.02(+0.07%) |
Apr 13, 2020 | 35.51 | 36.33 | 35.40 | 36.13 | 479,675 | +0.44(+1.23%) |
Apr 09, 2020 | 36.39 | 36.63 | 35.57 | 35.69 | 916,903 | -0.31(-0.85%) |
Apr 08, 2020 | 37.01 | 37.49 | 35.71 | 36.00 | 891,245 | -1.31(-3.51%) |
Apr 07, 2020 | 36.95 | 37.64 | 36.74 | 37.31 | 1,009,666 | +1.02(+2.81%) |
Apr 06, 2020 | 34.94 | 36.47 | 34.92 | 36.29 | 765,764 | +2.06(+6.01%) |
Apr 03, 2020 | 34.34 | 35.05 | 33.85 | 34.23 | 420,257 | -0.09(-0.27%) |
Apr 02, 2020 | 33.88 | 35.03 | 33.74 | 34.32 | 819,228 | +0.41(+1.20%) |
Apr 01, 2020 | 33.48 | 34.29 | 33.16 | 33.91 | 757,279 | -0.56(-1.61%) |
Mar 31, 2020 | 33.41 | 35.12 | 33.15 | 34.47 | 803,317 | +0.93(+2.77%) |
Mar 30, 2020 | 32.13 | 33.68 | 31.65 | 33.54 | 684,146 | +1.59(+4.99%) |
Mar 27, 2020 | 32.29 | 33.10 | 31.49 | 31.95 | 774,247 | -1.21(-3.65%) |
Mar 26, 2020 | 32.48 | 34.19 | 31.87 | 33.16 | 892,939 | +1.13(+3.52%) |
Mar 25, 2020 | 30.70 | 33.71 | 30.04 | 32.03 | 1,081,912 | +1.77(+5.84%) |
Mar 24, 2020 | 28.06 | 30.31 | 27.72 | 30.26 | 879,113 | +3.36(+12.50%) |
Mar 23, 2020 | 31.30 | 31.85 | 26.72 | 26.90 | 1,691,617 | -4.46(-14.21%) |
Mar 20, 2020 | 32.90 | 33.70 | 31.08 | 31.36 | 911,361 | -1.17(-3.60%) |
Mar 19, 2020 | 31.39 | 32.75 | 31.13 | 32.53 | 1,085,656 | +1.05(+3.35%) |
Mar 18, 2020 | 32.37 | 33.83 | 30.55 | 31.47 | 1,602,703 | -2.46(-7.24%) |
Mar 17, 2020 | 33.57 | 35.62 | 33.27 | 33.93 | 1,226,160 | +0.74(+2.23%) |
Mar 16, 2020 | 32.14 | 34.26 | 30.71 | 33.19 | 823,018 | -2.20(-6.21%) |
Mar 13, 2020 | 32.27 | 35.40 | 31.39 | 35.39 | 1,624,040 | +4.13(+13.22%) |
Mar 12, 2020 | 34.50 | 34.50 | 30.41 | 31.26 | 1,359,555 | -4.77(-13.25%) |
Mar 11, 2020 | 36.41 | 36.78 | 35.75 | 36.03 | 1,495,665 | -0.85(-2.32%) |
Mar 10, 2020 | 36.37 | 37.47 | 35.78 | 36.88 | 1,369,699 | +0.97(+2.70%) |
Mar 09, 2020 | 37.53 | 38.00 | 35.79 | 35.91 | 1,038,477 | -3.10(-7.94%) |
Mar 06, 2020 | 38.52 | 39.16 | 37.70 | 39.01 | 1,328,494 | -0.20(-0.50%) |
Mar 05, 2020 | 39.56 | 40.43 | 38.82 | 39.21 | 1,529,055 | -1.03(-2.57%) |
Mar 04, 2020 | 39.67 | 40.24 | 39.39 | 40.24 | 696,128 | +1.10(+2.81%) |
Mar 03, 2020 | 39.53 | 40.16 | 39.02 | 39.14 | 1,583,252 | -0.35(-0.89%) |