Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 38.10 | 38.53 | 37.79 | 38.31 | 7,819,255 | +0.06(+0.15%) |
May 28, 2020 | 39.54 | 39.54 | 38.06 | 38.25 | 5,224,463 | -0.85(-2.16%) |
May 27, 2020 | 38.58 | 39.15 | 37.57 | 39.10 | 6,558,405 | +1.30(+3.43%) |
May 26, 2020 | 37.88 | 38.23 | 37.76 | 37.80 | 7,057,905 | +1.01(+2.76%) |
May 22, 2020 | 36.64 | 36.84 | 36.30 | 36.79 | 4,668,186 | +0.15(+0.41%) |
May 21, 2020 | 35.99 | 36.88 | 35.85 | 36.64 | 6,992,516 | +0.73(+2.04%) |
May 20, 2020 | 36.43 | 36.49 | 35.71 | 35.91 | 4,236,129 | +0.19(+0.53%) |
May 19, 2020 | 36.24 | 36.58 | 35.63 | 35.72 | 4,403,347 | -0.45(-1.25%) |
May 18, 2020 | 36.10 | 36.45 | 35.87 | 36.17 | 6,406,941 | +1.47(+4.25%) |
May 15, 2020 | 33.72 | 34.94 | 33.53 | 34.69 | 6,092,754 | +0.69(+2.02%) |
May 14, 2020 | 33.30 | 34.06 | 32.57 | 34.01 | 5,698,710 | +0.17(+0.50%) |
May 13, 2020 | 34.66 | 34.84 | 33.22 | 33.84 | 7,235,209 | -0.90(-2.59%) |
May 12, 2020 | 35.81 | 35.98 | 34.70 | 34.74 | 5,381,580 | -0.92(-2.58%) |
May 11, 2020 | 35.54 | 35.91 | 35.10 | 35.66 | 4,658,402 | -0.05(-0.13%) |
May 08, 2020 | 34.82 | 35.82 | 34.63 | 35.71 | 5,934,705 | +1.41(+4.11%) |
May 07, 2020 | 34.49 | 34.86 | 34.21 | 34.30 | 3,544,183 | +0.21(+0.61%) |
May 06, 2020 | 34.24 | 34.51 | 33.78 | 34.09 | 5,804,669 | +0.09(+0.28%) |
May 05, 2020 | 34.35 | 34.88 | 33.91 | 34.00 | 4,971,155 | +0.34(+1.00%) |
May 04, 2020 | 32.96 | 33.72 | 32.61 | 33.66 | 5,374,281 | +0.18(+0.53%) |
May 01, 2020 | 33.59 | 33.92 | 32.89 | 33.48 | 7,783,150 | -0.96(-2.78%) |
Apr 30, 2020 | 35.11 | 35.23 | 34.28 | 34.44 | 8,255,647 | -1.16(-3.27%) |
Apr 29, 2020 | 35.57 | 36.08 | 35.15 | 35.60 | 5,865,215 | +1.03(+2.99%) |
Apr 28, 2020 | 35.05 | 35.38 | 33.98 | 34.57 | 8,407,790 | +0.43(+1.27%) |
Apr 27, 2020 | 32.69 | 34.32 | 32.68 | 34.14 | 8,694,055 | +1.71(+5.27%) |
Apr 24, 2020 | 31.88 | 32.62 | 31.72 | 32.43 | 4,798,970 | +0.90(+2.86%) |
Apr 23, 2020 | 31.23 | 31.97 | 31.14 | 31.53 | 5,398,171 | +0.26(+0.84%) |
Apr 22, 2020 | 31.81 | 31.82 | 31.14 | 31.27 | 6,004,997 | +0.21(+0.67%) |
Apr 21, 2020 | 31.14 | 31.66 | 30.81 | 31.06 | 5,592,631 | -0.85(-2.65%) |
Apr 20, 2020 | 31.80 | 32.46 | 31.61 | 31.91 | 7,285,428 | -0.37(-1.13%) |
Apr 17, 2020 | 32.01 | 32.36 | 31.58 | 32.27 | 5,511,467 | +1.31(+4.21%) |
Apr 16, 2020 | 31.12 | 31.33 | 30.53 | 30.97 | 5,319,800 | -0.08(-0.27%) |
Apr 15, 2020 | 31.14 | 31.36 | 30.67 | 31.05 | 6,208,007 | -1.25(-3.87%) |
Apr 14, 2020 | 32.07 | 32.60 | 31.76 | 32.30 | 5,169,266 | +1.05(+3.37%) |
Apr 13, 2020 | 31.55 | 31.56 | 30.62 | 31.25 | 9,122,439 | -0.25(-0.80%) |
Apr 09, 2020 | 31.12 | 32.30 | 31.07 | 31.50 | 9,858,445 | +1.10(+3.61%) |
Apr 08, 2020 | 29.57 | 30.71 | 29.29 | 30.40 | 10,875,883 | +1.30(+4.45%) |
Apr 07, 2020 | 29.76 | 30.42 | 28.87 | 29.11 | 10,371,071 | +0.74(+2.62%) |
Apr 06, 2020 | 26.60 | 28.46 | 26.60 | 28.37 | 10,639,528 | +2.84(+11.11%) |
Apr 03, 2020 | 25.87 | 26.07 | 25.03 | 25.53 | 6,923,255 | -0.42(-1.63%) |
Apr 02, 2020 | 26.05 | 26.81 | 25.46 | 25.95 | 7,847,552 | -0.37(-1.39%) |
Apr 01, 2020 | 26.90 | 27.20 | 26.12 | 26.32 | 8,841,656 | -1.64(-5.88%) |
Mar 31, 2020 | 27.95 | 28.57 | 27.76 | 27.96 | 6,076,927 | -0.23(-0.80%) |
Mar 30, 2020 | 28.34 | 28.34 | 27.49 | 28.19 | 6,027,916 | -0.01(-0.03%) |
Mar 27, 2020 | 28.49 | 28.91 | 27.91 | 28.20 | 8,231,097 | -1.10(-3.75%) |
Mar 26, 2020 | 28.49 | 29.70 | 28.40 | 29.30 | 8,022,740 | +0.88(+3.11%) |
Mar 25, 2020 | 28.03 | 29.66 | 27.45 | 28.41 | 9,951,743 | +0.49(+1.75%) |
Mar 24, 2020 | 26.96 | 28.01 | 26.67 | 27.92 | 8,168,113 | +2.58(+10.19%) |
Mar 23, 2020 | 26.03 | 26.10 | 24.68 | 25.34 | 5,571,566 | -0.75(-2.86%) |
Mar 20, 2020 | 27.63 | 27.98 | 25.90 | 26.09 | 10,118,352 | -1.22(-4.48%) |
Mar 19, 2020 | 25.96 | 27.80 | 25.15 | 27.31 | 8,148,121 | +1.42(+5.48%) |
Mar 18, 2020 | 26.42 | 27.43 | 24.63 | 25.89 | 7,277,203 | -2.23(-7.93%) |
Mar 17, 2020 | 27.25 | 28.86 | 26.07 | 28.12 | 7,572,453 | +1.38(+5.16%) |
Mar 16, 2020 | 27.35 | 28.49 | 26.62 | 26.74 | 7,119,568 | -3.81(-12.46%) |
Mar 13, 2020 | 30.46 | 30.55 | 28.30 | 30.55 | 8,758,121 | +1.94(+6.78%) |
Mar 12, 2020 | 30.25 | 30.46 | 28.61 | 28.61 | 7,296,704 | -4.02(-12.32%) |
Mar 11, 2020 | 34.30 | 34.50 | 32.37 | 32.63 | 11,527,616 | -2.52(-7.17%) |
Mar 10, 2020 | 35.61 | 35.80 | 33.62 | 35.15 | 9,259,885 | +0.62(+1.78%) |
Mar 09, 2020 | 34.12 | 35.37 | 33.60 | 34.53 | 14,910,782 | -1.98(-5.42%) |
Mar 06, 2020 | 36.06 | 36.96 | 35.71 | 36.51 | 12,075,961 | -0.41(-1.11%) |
Mar 05, 2020 | 37.41 | 37.63 | 36.62 | 36.92 | 8,058,732 | -1.34(-3.51%) |
Mar 04, 2020 | 37.78 | 38.33 | 37.28 | 38.27 | 7,150,919 | +0.95(+2.55%) |
Mar 03, 2020 | 38.17 | 39.02 | 36.86 | 37.31 | 12,317,943 | -0.87(-2.27%) |