Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.80 | 33.09 | 31.76 | 31.93 | 6,308,671 | -1.27(-3.82%) |
May 28, 2020 | 33.43 | 33.43 | 32.64 | 33.20 | 2,377,367 | +0.13(+0.39%) |
May 27, 2020 | 33.93 | 34.13 | 32.52 | 33.07 | 2,187,218 | +0.04(+0.13%) |
May 26, 2020 | 32.54 | 33.30 | 32.19 | 33.03 | 1,772,007 | +1.70(+5.43%) |
May 22, 2020 | 30.96 | 31.35 | 30.76 | 31.33 | 1,438,600 | +0.35(+1.14%) |
May 21, 2020 | 31.13 | 31.86 | 30.95 | 30.97 | 2,098,964 | -0.35(-1.13%) |
May 20, 2020 | 31.46 | 31.49 | 30.76 | 31.33 | 1,993,963 | +0.34(+1.09%) |
May 19, 2020 | 31.78 | 31.96 | 30.94 | 30.99 | 2,950,082 | -0.86(-2.71%) |
May 18, 2020 | 31.29 | 32.25 | 31.29 | 31.85 | 2,900,133 | +1.84(+6.13%) |
May 15, 2020 | 29.80 | 30.20 | 28.95 | 30.01 | 6,914,708 | -0.12(-0.40%) |
May 14, 2020 | 29.82 | 30.21 | 28.81 | 30.14 | 2,607,286 | -0.24(-0.80%) |
May 13, 2020 | 30.91 | 31.00 | 30.18 | 30.38 | 2,552,813 | -0.82(-2.63%) |
May 12, 2020 | 32.74 | 32.79 | 30.93 | 31.20 | 3,658,053 | -1.42(-4.37%) |
May 11, 2020 | 32.76 | 33.20 | 31.80 | 32.62 | 3,392,222 | -0.48(-1.46%) |
May 08, 2020 | 33.25 | 33.71 | 32.58 | 33.11 | 1,963,917 | +0.43(+1.32%) |
May 07, 2020 | 31.69 | 33.35 | 31.42 | 32.67 | 2,888,605 | +1.55(+4.97%) |
May 06, 2020 | 31.69 | 32.02 | 31.12 | 31.13 | 2,613,307 | -0.47(-1.50%) |
May 05, 2020 | 31.95 | 32.15 | 31.56 | 31.60 | 1,975,301 | +0.05(+0.16%) |
May 04, 2020 | 30.69 | 31.58 | 30.22 | 31.55 | 2,230,886 | +0.38(+1.22%) |
May 01, 2020 | 31.58 | 31.77 | 30.95 | 31.17 | 1,867,794 | -1.18(-3.66%) |
Apr 30, 2020 | 32.35 | 32.68 | 31.61 | 32.35 | 2,602,003 | -0.55(-1.68%) |
Apr 29, 2020 | 33.33 | 33.55 | 32.21 | 32.91 | 1,941,563 | +0.30(+0.93%) |
Apr 28, 2020 | 33.27 | 33.87 | 32.53 | 32.60 | 2,155,932 | +0.12(+0.37%) |
Apr 27, 2020 | 31.76 | 32.64 | 31.55 | 32.48 | 1,787,742 | +1.15(+3.66%) |
Apr 24, 2020 | 31.45 | 31.64 | 30.71 | 31.34 | 2,210,826 | +0.08(+0.25%) |
Apr 23, 2020 | 31.68 | 31.90 | 30.88 | 31.26 | 2,236,193 | -0.40(-1.25%) |
Apr 22, 2020 | 31.20 | 31.98 | 30.70 | 31.66 | 2,236,303 | +0.93(+3.04%) |
Apr 21, 2020 | 30.57 | 31.32 | 30.47 | 30.72 | 3,294,895 | -0.68(-2.17%) |
Apr 20, 2020 | 31.96 | 33.11 | 31.40 | 31.40 | 2,935,045 | -2.22(-6.60%) |
Apr 17, 2020 | 32.45 | 33.80 | 32.40 | 33.62 | 3,178,655 | +1.99(+6.31%) |
Apr 16, 2020 | 32.11 | 32.31 | 31.09 | 31.63 | 2,919,230 | -0.32(-1.00%) |
Apr 15, 2020 | 32.99 | 33.36 | 31.72 | 31.95 | 2,889,291 | -2.04(-6.00%) |
Apr 14, 2020 | 34.09 | 34.57 | 33.37 | 33.99 | 2,740,628 | +0.69(+2.07%) |
Apr 13, 2020 | 35.07 | 35.31 | 33.23 | 33.30 | 2,159,054 | -2.21(-6.23%) |
Apr 09, 2020 | 33.68 | 36.16 | 33.68 | 35.51 | 3,480,111 | +2.12(+6.36%) |
Apr 08, 2020 | 30.87 | 33.71 | 30.53 | 33.38 | 3,258,790 | +2.82(+9.24%) |
Apr 07, 2020 | 31.37 | 31.95 | 30.43 | 30.56 | 3,714,543 | +0.35(+1.16%) |
Apr 06, 2020 | 28.44 | 30.38 | 28.43 | 30.21 | 3,313,183 | +3.18(+11.76%) |
Apr 03, 2020 | 26.97 | 28.03 | 26.77 | 27.03 | 2,179,617 | -0.28(-1.03%) |
Apr 02, 2020 | 27.61 | 29.07 | 26.58 | 27.31 | 2,562,302 | -0.88(-3.12%) |
Apr 01, 2020 | 29.59 | 30.10 | 27.30 | 28.19 | 2,976,225 | -3.04(-9.74%) |
Mar 31, 2020 | 31.82 | 32.36 | 30.08 | 31.23 | 5,127,821 | -1.01(-3.13%) |
Mar 30, 2020 | 32.76 | 32.99 | 30.75 | 32.24 | 3,539,891 | -0.19(-0.58%) |
Mar 27, 2020 | 29.59 | 33.30 | 29.42 | 32.43 | 2,393,706 | +1.85(+6.04%) |
Mar 26, 2020 | 27.99 | 30.70 | 27.67 | 30.58 | 2,653,923 | +2.47(+8.79%) |
Mar 25, 2020 | 26.24 | 29.64 | 25.95 | 28.11 | 3,399,137 | +1.69(+6.41%) |
Mar 24, 2020 | 26.68 | 27.55 | 25.43 | 26.42 | 3,712,353 | +0.74(+2.90%) |
Mar 23, 2020 | 27.32 | 27.35 | 24.96 | 25.68 | 3,299,913 | -1.70(-6.21%) |
Mar 20, 2020 | 28.93 | 29.54 | 26.89 | 27.38 | 4,229,377 | -1.48(-5.12%) |
Mar 19, 2020 | 30.11 | 31.72 | 28.68 | 28.86 | 3,109,957 | -1.51(-4.98%) |
Mar 18, 2020 | 31.19 | 33.29 | 29.34 | 30.37 | 3,983,027 | -2.83(-8.52%) |
Mar 17, 2020 | 32.30 | 34.14 | 30.95 | 33.20 | 3,702,978 | +1.73(+5.49%) |
Mar 16, 2020 | 35.46 | 35.46 | 31.27 | 31.47 | 3,783,164 | -6.70(-17.55%) |
Mar 13, 2020 | 36.64 | 38.26 | 35.22 | 38.17 | 4,035,994 | +2.90(+8.21%) |
Mar 12, 2020 | 35.77 | 38.36 | 34.49 | 35.28 | 5,203,731 | -2.78(-7.30%) |
Mar 11, 2020 | 39.19 | 39.35 | 37.72 | 38.05 | 4,582,199 | -2.10(-5.24%) |
Mar 10, 2020 | 39.66 | 40.17 | 38.14 | 40.16 | 3,781,304 | +1.20(+3.07%) |
Mar 09, 2020 | 39.75 | 40.22 | 38.75 | 38.96 | 4,340,453 | -2.33(-5.65%) |
Mar 06, 2020 | 40.67 | 41.41 | 39.71 | 41.29 | 2,257,181 | -0.37(-0.88%) |
Mar 05, 2020 | 41.55 | 42.02 | 41.15 | 41.66 | 1,682,804 | -0.52(-1.24%) |
Mar 04, 2020 | 41.09 | 42.28 | 41.09 | 42.18 | 2,378,628 | +1.69(+4.18%) |
Mar 03, 2020 | 40.45 | 41.47 | 39.93 | 40.49 | 3,138,036 | +0.25(+0.62%) |