Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.37 | 34.61 | 33.64 | 34.07 | 14,959,957 | -0.86(-2.45%) |
May 28, 2020 | 36.89 | 36.89 | 34.73 | 34.93 | 17,082,550 | -1.31(-3.62%) |
May 27, 2020 | 35.48 | 36.29 | 34.51 | 36.24 | 18,947,734 | +2.45(+7.24%) |
May 26, 2020 | 32.59 | 34.20 | 32.54 | 33.79 | 17,221,904 | +2.62(+8.42%) |
May 22, 2020 | 31.61 | 31.94 | 30.82 | 31.17 | 11,305,021 | -0.33(-1.05%) |
May 21, 2020 | 31.48 | 32.08 | 31.35 | 31.50 | 11,524,606 | -0.12(-0.37%) |
May 20, 2020 | 30.76 | 31.76 | 30.72 | 31.62 | 11,283,893 | +1.53(+5.10%) |
May 19, 2020 | 31.22 | 31.34 | 30.05 | 30.08 | 13,511,146 | -1.37(-4.34%) |
May 18, 2020 | 30.00 | 31.68 | 29.93 | 31.45 | 17,792,612 | +2.86(+9.99%) |
May 15, 2020 | 28.58 | 29.01 | 28.23 | 28.59 | 13,008,551 | -0.32(-1.11%) |
May 14, 2020 | 27.30 | 29.14 | 26.52 | 28.91 | 15,311,471 | +0.89(+3.18%) |
May 13, 2020 | 29.40 | 29.44 | 27.49 | 28.02 | 13,658,639 | -1.60(-5.39%) |
May 12, 2020 | 31.50 | 31.55 | 29.56 | 29.62 | 13,492,841 | -1.60(-5.12%) |
May 11, 2020 | 32.06 | 32.07 | 30.88 | 31.22 | 14,081,157 | -1.39(-4.27%) |
May 08, 2020 | 31.76 | 32.73 | 31.72 | 32.61 | 9,130,728 | +1.54(+4.97%) |
May 07, 2020 | 31.10 | 32.13 | 30.91 | 31.06 | 12,554,233 | +0.41(+1.34%) |
May 06, 2020 | 31.88 | 32.07 | 30.53 | 30.65 | 9,773,002 | -0.83(-2.64%) |
May 05, 2020 | 32.74 | 33.27 | 31.37 | 31.48 | 9,899,486 | -0.62(-1.92%) |
May 04, 2020 | 31.82 | 32.18 | 31.28 | 32.10 | 7,511,783 | -0.32(-0.99%) |
May 01, 2020 | 33.11 | 33.21 | 31.95 | 32.42 | 9,236,849 | -1.61(-4.72%) |
Apr 30, 2020 | 34.76 | 34.82 | 33.59 | 34.03 | 8,402,206 | -1.43(-4.03%) |
Apr 29, 2020 | 34.72 | 36.02 | 34.41 | 35.45 | 12,502,556 | +1.92(+5.72%) |
Apr 28, 2020 | 33.82 | 34.55 | 33.20 | 33.54 | 11,554,787 | +0.83(+2.54%) |
Apr 27, 2020 | 31.12 | 33.00 | 30.87 | 32.71 | 11,236,420 | +2.03(+6.63%) |
Apr 24, 2020 | 30.12 | 30.96 | 29.78 | 30.67 | 6,647,375 | +0.83(+2.78%) |
Apr 23, 2020 | 29.48 | 30.47 | 29.48 | 29.84 | 8,518,717 | +0.54(+1.86%) |
Apr 22, 2020 | 30.17 | 30.57 | 29.16 | 29.30 | 8,849,705 | -0.12(-0.42%) |
Apr 21, 2020 | 29.24 | 29.98 | 28.98 | 29.42 | 12,625,736 | -0.84(-2.77%) |
Apr 20, 2020 | 29.59 | 31.07 | 29.14 | 30.26 | 16,067,296 | -0.07(-0.24%) |
Apr 17, 2020 | 29.34 | 30.51 | 29.12 | 30.33 | 15,861,364 | +2.52(+9.05%) |
Apr 16, 2020 | 28.98 | 29.01 | 27.32 | 27.82 | 16,111,687 | -1.06(-3.68%) |
Apr 15, 2020 | 29.78 | 29.78 | 28.77 | 28.88 | 12,743,904 | -2.09(-6.74%) |
Apr 14, 2020 | 32.46 | 32.56 | 30.37 | 30.97 | 16,719,355 | -0.51(-1.62%) |
Apr 13, 2020 | 33.46 | 33.46 | 31.16 | 31.47 | 9,968,378 | -1.88(-5.64%) |
Apr 09, 2020 | 31.99 | 33.52 | 31.97 | 33.36 | 19,019,988 | +2.45(+7.91%) |
Apr 08, 2020 | 29.85 | 31.10 | 29.42 | 30.91 | 12,109,796 | +1.56(+5.32%) |
Apr 07, 2020 | 30.11 | 30.94 | 29.14 | 29.35 | 13,057,710 | +0.81(+2.85%) |
Apr 06, 2020 | 27.63 | 28.75 | 27.62 | 28.54 | 12,054,232 | +2.20(+8.33%) |
Apr 03, 2020 | 27.70 | 27.90 | 26.00 | 26.34 | 7,748,697 | -1.37(-4.93%) |
Apr 02, 2020 | 27.03 | 28.54 | 26.89 | 27.71 | 9,559,067 | +0.51(+1.87%) |
Apr 01, 2020 | 27.52 | 27.76 | 26.91 | 27.20 | 10,219,994 | -1.88(-6.47%) |
Mar 31, 2020 | 29.44 | 29.98 | 28.52 | 29.08 | 8,672,614 | -0.62(-2.07%) |
Mar 30, 2020 | 29.73 | 29.90 | 28.70 | 29.70 | 11,519,496 | -0.04(-0.15%) |
Mar 27, 2020 | 29.57 | 30.69 | 28.98 | 29.74 | 8,974,741 | -1.00(-3.25%) |
Mar 26, 2020 | 28.57 | 30.99 | 28.24 | 30.74 | 13,725,920 | +2.43(+8.57%) |
Mar 25, 2020 | 28.66 | 29.42 | 27.03 | 28.32 | 15,545,459 | +0.30(+1.08%) |
Mar 24, 2020 | 26.66 | 28.07 | 26.54 | 28.01 | 9,615,589 | +2.91(+11.59%) |
Mar 23, 2020 | 27.20 | 27.20 | 24.33 | 25.10 | 14,916,973 | -2.10(-7.72%) |
Mar 20, 2020 | 29.25 | 29.71 | 27.11 | 27.20 | 17,455,844 | -1.92(-6.61%) |
Mar 19, 2020 | 27.34 | 29.71 | 25.79 | 29.13 | 11,677,321 | +1.47(+5.33%) |
Mar 18, 2020 | 28.84 | 29.65 | 26.81 | 27.65 | 11,368,123 | -3.20(-10.38%) |
Mar 17, 2020 | 29.36 | 31.19 | 27.88 | 30.86 | 10,509,173 | +2.17(+7.57%) |
Mar 16, 2020 | 28.58 | 30.45 | 27.21 | 28.69 | 9,908,855 | -4.54(-13.66%) |
Mar 13, 2020 | 32.14 | 33.26 | 30.59 | 33.22 | 13,284,972 | +3.35(+11.20%) |
Mar 12, 2020 | 29.96 | 32.79 | 28.99 | 29.88 | 21,001,196 | -2.74(-8.39%) |
Mar 11, 2020 | 33.83 | 34.29 | 32.14 | 32.61 | 16,048,719 | -2.44(-6.95%) |
Mar 10, 2020 | 34.27 | 35.15 | 32.76 | 35.05 | 16,939,168 | +2.31(+7.06%) |
Mar 09, 2020 | 35.11 | 35.63 | 32.60 | 32.74 | 13,457,548 | -6.00(-15.49%) |
Mar 06, 2020 | 38.93 | 39.97 | 37.98 | 38.74 | 11,252,504 | -1.77(-4.38%) |
Mar 05, 2020 | 41.52 | 41.52 | 40.00 | 40.51 | 13,003,941 | -2.24(-5.24%) |
Mar 04, 2020 | 42.61 | 42.86 | 41.30 | 42.75 | 13,863,342 | +0.75(+1.79%) |
Mar 03, 2020 | 43.78 | 44.26 | 41.53 | 42.00 | 17,948,774 | -1.82(-4.15%) |