Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.70 | 36.73 | 35.25 | 36.44 | 3,740,438 | -0.93(-2.49%) |
May 28, 2020 | 37.73 | 37.94 | 37.22 | 37.37 | 532,120 | +0.18(+0.49%) |
May 27, 2020 | 37.88 | 37.90 | 36.77 | 37.19 | 647,574 | -0.15(-0.40%) |
May 26, 2020 | 37.17 | 37.59 | 36.70 | 37.34 | 556,093 | +0.95(+2.60%) |
May 22, 2020 | 36.08 | 36.60 | 35.78 | 36.39 | 466,172 | +0.12(+0.33%) |
May 21, 2020 | 35.66 | 36.43 | 35.66 | 36.27 | 571,896 | +0.41(+1.14%) |
May 20, 2020 | 35.49 | 36.47 | 35.49 | 35.86 | 375,448 | +0.80(+2.28%) |
May 19, 2020 | 36.10 | 36.46 | 35.06 | 35.06 | 589,283 | -1.03(-2.86%) |
May 18, 2020 | 35.61 | 36.38 | 35.42 | 36.10 | 1,032,701 | +1.40(+4.03%) |
May 15, 2020 | 34.61 | 35.06 | 34.40 | 34.70 | 796,570 | -0.06(-0.17%) |
May 14, 2020 | 34.89 | 35.23 | 33.90 | 34.76 | 836,032 | -0.69(-1.96%) |
May 13, 2020 | 35.14 | 35.58 | 34.64 | 35.45 | 950,386 | +0.15(+0.42%) |
May 12, 2020 | 36.58 | 36.67 | 35.24 | 35.31 | 729,498 | -1.06(-2.91%) |
May 11, 2020 | 36.51 | 36.79 | 35.88 | 36.37 | 883,905 | -0.28(-0.76%) |
May 08, 2020 | 35.95 | 36.74 | 35.73 | 36.64 | 664,595 | +1.23(+3.48%) |
May 07, 2020 | 35.44 | 36.13 | 34.93 | 35.41 | 1,136,655 | +1.78(+5.29%) |
May 06, 2020 | 34.40 | 34.70 | 33.58 | 33.63 | 914,190 | -0.85(-2.47%) |
May 05, 2020 | 34.67 | 35.94 | 34.10 | 34.48 | 983,236 | +0.68(+2.00%) |
May 04, 2020 | 34.73 | 34.78 | 33.32 | 33.80 | 942,383 | -1.28(-3.64%) |
May 01, 2020 | 35.65 | 36.40 | 34.67 | 35.08 | 1,087,813 | -0.52(-1.46%) |
Apr 30, 2020 | 37.34 | 37.34 | 35.25 | 35.60 | 3,948,295 | -2.26(-5.96%) |
Apr 29, 2020 | 38.25 | 38.47 | 37.53 | 37.86 | 1,709,083 | +0.49(+1.30%) |
Apr 28, 2020 | 37.89 | 38.79 | 36.94 | 37.37 | 677,271 | -0.43(-1.15%) |
Apr 27, 2020 | 36.64 | 38.05 | 36.03 | 37.81 | 695,191 | +1.32(+3.62%) |
Apr 24, 2020 | 35.57 | 36.57 | 35.39 | 36.49 | 704,441 | +1.00(+2.81%) |
Apr 23, 2020 | 35.97 | 36.33 | 35.34 | 35.49 | 637,002 | +0.18(+0.52%) |
Apr 22, 2020 | 36.12 | 36.45 | 34.92 | 35.31 | 892,555 | +0.03(+0.07%) |
Apr 21, 2020 | 34.79 | 35.73 | 34.70 | 35.28 | 552,769 | -0.36(-1.02%) |
Apr 20, 2020 | 35.39 | 36.08 | 35.10 | 35.65 | 753,785 | -0.43(-1.20%) |
Apr 17, 2020 | 35.31 | 36.31 | 35.25 | 36.08 | 604,827 | +1.29(+3.72%) |
Apr 16, 2020 | 34.32 | 35.16 | 33.30 | 34.79 | 914,582 | +0.28(+0.81%) |
Apr 15, 2020 | 33.18 | 34.56 | 32.78 | 34.51 | 935,768 | +0.63(+1.87%) |
Apr 14, 2020 | 34.05 | 34.34 | 33.16 | 33.87 | 570,982 | +0.45(+1.35%) |
Apr 13, 2020 | 34.28 | 34.28 | 33.05 | 33.42 | 658,018 | -0.62(-1.81%) |
Apr 09, 2020 | 33.78 | 34.68 | 33.24 | 34.04 | 658,837 | +0.97(+2.94%) |
Apr 08, 2020 | 32.16 | 33.40 | 31.86 | 33.07 | 556,940 | +0.77(+2.39%) |
Apr 07, 2020 | 32.73 | 33.28 | 32.02 | 32.29 | 1,113,697 | +0.27(+0.84%) |
Apr 06, 2020 | 31.92 | 32.42 | 31.10 | 32.02 | 628,399 | +1.15(+3.71%) |
Apr 03, 2020 | 30.77 | 31.46 | 29.81 | 30.88 | 1,222,782 | -0.02(-0.06%) |
Apr 02, 2020 | 30.93 | 32.03 | 29.90 | 30.90 | 898,441 | +0.16(+0.51%) |
Apr 01, 2020 | 31.30 | 32.33 | 30.37 | 30.74 | 904,462 | -1.64(-5.07%) |
Mar 31, 2020 | 33.15 | 33.73 | 32.01 | 32.38 | 810,270 | -0.77(-2.33%) |
Mar 30, 2020 | 30.57 | 33.41 | 30.33 | 33.15 | 845,629 | +2.16(+6.96%) |
Mar 27, 2020 | 30.94 | 31.78 | 29.18 | 31.00 | 706,265 | -1.18(-3.68%) |
Mar 26, 2020 | 30.23 | 32.41 | 29.97 | 32.18 | 626,569 | +2.21(+7.39%) |
Mar 25, 2020 | 30.97 | 31.48 | 28.41 | 29.97 | 1,233,956 | -1.03(-3.32%) |
Mar 24, 2020 | 29.65 | 31.24 | 29.13 | 31.00 | 940,111 | +2.60(+9.15%) |
Mar 23, 2020 | 28.91 | 29.44 | 27.09 | 28.40 | 1,076,318 | -0.76(-2.62%) |
Mar 20, 2020 | 29.00 | 30.67 | 28.56 | 29.16 | 1,555,206 | +0.27(+0.92%) |
Mar 19, 2020 | 30.06 | 30.70 | 28.32 | 28.89 | 1,446,562 | -1.27(-4.21%) |
Mar 18, 2020 | 34.92 | 34.92 | 27.82 | 30.16 | 1,828,786 | -5.39(-15.15%) |
Mar 17, 2020 | 32.01 | 35.74 | 31.58 | 35.55 | 2,428,347 | +4.18(+13.32%) |
Mar 16, 2020 | 29.37 | 33.42 | 29.07 | 31.37 | 1,640,021 | -0.37(-1.16%) |
Mar 13, 2020 | 31.33 | 31.82 | 29.46 | 31.74 | 1,183,831 | +1.92(+6.44%) |
Mar 12, 2020 | 30.85 | 31.60 | 29.53 | 29.82 | 1,322,842 | -2.59(-7.99%) |
Mar 11, 2020 | 33.06 | 33.36 | 31.50 | 32.41 | 1,412,183 | -1.53(-4.50%) |
Mar 10, 2020 | 33.73 | 34.24 | 32.07 | 33.94 | 1,308,949 | +1.14(+3.48%) |
Mar 09, 2020 | 31.37 | 33.41 | 31.02 | 32.80 | 1,638,518 | -0.31(-0.93%) |
Mar 06, 2020 | 31.19 | 33.63 | 30.94 | 33.11 | 1,635,286 | +1.02(+3.18%) |
Mar 05, 2020 | 32.47 | 32.74 | 31.57 | 32.09 | 620,451 | -1.17(-3.51%) |
Mar 04, 2020 | 32.63 | 33.34 | 32.33 | 33.25 | 638,449 | +1.09(+3.39%) |
Mar 03, 2020 | 33.04 | 33.63 | 31.94 | 32.16 | 749,630 | -0.83(-2.52%) |