Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.69 | 33.99 | 33.41 | 33.93 | 2,366,322 | +0.16(+0.49%) |
May 28, 2020 | 34.04 | 34.24 | 33.69 | 33.77 | 1,870,190 | -0.15(-0.43%) |
May 27, 2020 | 33.76 | 33.91 | 33.10 | 33.91 | 4,402,687 | +0.55(+1.65%) |
May 26, 2020 | 33.67 | 33.68 | 33.33 | 33.36 | 2,445,099 | +0.46(+1.39%) |
May 22, 2020 | 32.82 | 32.92 | 32.64 | 32.90 | 2,422,886 | +0.10(+0.32%) |
May 21, 2020 | 33.01 | 33.11 | 32.66 | 32.80 | 2,108,876 | -0.23(-0.70%) |
May 20, 2020 | 32.90 | 33.13 | 32.86 | 33.03 | 1,802,073 | +0.61(+1.87%) |
May 19, 2020 | 32.73 | 32.93 | 32.42 | 32.42 | 1,908,615 | -0.35(-1.06%) |
May 18, 2020 | 32.52 | 32.95 | 32.52 | 32.77 | 2,837,207 | +1.06(+3.35%) |
May 15, 2020 | 31.27 | 31.72 | 31.15 | 31.71 | 2,038,210 | +0.17(+0.55%) |
May 14, 2020 | 30.84 | 31.55 | 30.53 | 31.54 | 2,803,837 | +0.36(+1.15%) |
May 13, 2020 | 31.72 | 31.83 | 30.89 | 31.18 | 3,180,296 | -0.64(-2.01%) |
May 12, 2020 | 32.66 | 32.71 | 31.81 | 31.82 | 2,098,712 | -0.69(-2.11%) |
May 11, 2020 | 32.26 | 32.70 | 32.22 | 32.50 | 1,937,001 | -0.01(-0.03%) |
May 08, 2020 | 32.26 | 32.56 | 32.19 | 32.51 | 2,683,377 | +0.60(+1.87%) |
May 07, 2020 | 31.92 | 32.15 | 31.85 | 31.92 | 2,883,175 | +0.42(+1.33%) |
May 06, 2020 | 31.89 | 31.97 | 31.50 | 31.50 | 1,790,505 | -0.22(-0.68%) |
May 05, 2020 | 31.79 | 32.06 | 31.65 | 31.71 | 2,878,465 | +0.30(+0.96%) |
May 04, 2020 | 31.05 | 31.43 | 30.88 | 31.41 | 5,519,028 | +0.13(+0.42%) |
May 01, 2020 | 31.56 | 31.67 | 31.14 | 31.28 | 3,436,569 | -0.92(-2.86%) |
Apr 30, 2020 | 32.38 | 32.43 | 32.03 | 32.20 | 2,308,351 | -0.39(-1.21%) |
Apr 29, 2020 | 32.35 | 32.77 | 32.23 | 32.60 | 3,028,820 | +0.93(+2.92%) |
Apr 28, 2020 | 32.25 | 32.31 | 31.63 | 31.67 | 3,445,983 | -0.12(-0.38%) |
Apr 27, 2020 | 31.50 | 31.90 | 31.44 | 31.79 | 3,854,543 | +0.56(+1.79%) |
Apr 24, 2020 | 31.02 | 31.31 | 30.73 | 31.23 | 3,029,777 | +0.43(+1.39%) |
Apr 23, 2020 | 30.90 | 31.32 | 30.75 | 30.81 | 3,811,978 | +0.06(+0.18%) |
Apr 22, 2020 | 30.68 | 30.94 | 30.52 | 30.75 | 2,699,358 | +0.66(+2.19%) |
Apr 21, 2020 | 30.47 | 30.66 | 29.98 | 30.09 | 4,356,736 | -0.98(-3.15%) |
Apr 20, 2020 | 31.10 | 31.57 | 31.00 | 31.07 | 4,788,409 | -0.53(-1.67%) |
Apr 17, 2020 | 31.43 | 31.64 | 31.12 | 31.60 | 4,301,825 | -0.38(-1.19%) |
Apr 16, 2020 | 30.72 | 30.79 | 30.32 | 31.98 | 2,933,846 | +1.40(+4.58%) |
Apr 15, 2020 | 30.61 | 30.78 | 30.33 | 30.58 | 3,944,284 | -0.75(-2.39%) |
Apr 14, 2020 | 31.00 | 31.39 | 30.89 | 31.32 | 3,738,217 | +0.95(+3.11%) |
Apr 13, 2020 | 30.63 | 30.65 | 29.94 | 30.38 | 8,062,398 | -0.38(-1.22%) |
Apr 09, 2020 | 30.64 | 31.07 | 30.42 | 30.76 | 6,112,504 | +0.59(+1.95%) |
Apr 08, 2020 | 29.51 | 30.33 | 29.24 | 30.17 | 13,224,027 | +1.03(+3.52%) |
Apr 07, 2020 | 30.15 | 30.27 | 29.02 | 29.14 | 15,589,443 | +0.02(+0.06%) |
Apr 06, 2020 | 28.35 | 29.31 | 28.22 | 29.12 | 5,057,829 | +1.88(+6.90%) |
Apr 03, 2020 | 27.56 | 27.81 | 26.91 | 27.24 | 2,169,838 | -0.44(-1.58%) |
Apr 02, 2020 | 27.00 | 27.82 | 26.95 | 27.68 | 3,288,882 | +0.56(+2.06%) |
Apr 01, 2020 | 27.43 | 27.72 | 26.87 | 27.12 | 4,955,419 | -1.30(-4.57%) |
Mar 31, 2020 | 28.77 | 29.05 | 28.27 | 28.42 | 5,401,450 | -0.45(-1.55%) |
Mar 30, 2020 | 28.20 | 28.94 | 27.97 | 28.86 | 5,769,927 | +0.85(+3.04%) |
Mar 27, 2020 | 28.01 | 28.80 | 27.71 | 28.01 | 12,438,504 | -0.87(-3.00%) |
Mar 26, 2020 | 27.60 | 29.04 | 27.56 | 28.88 | 6,794,655 | +1.63(+5.97%) |
Mar 25, 2020 | 27.21 | 28.34 | 26.50 | 27.25 | 8,499,923 | +0.38(+1.43%) |
Mar 24, 2020 | 25.83 | 26.92 | 25.79 | 26.87 | 6,362,665 | +2.39(+9.78%) |
Mar 23, 2020 | 25.00 | 25.24 | 24.02 | 24.47 | 10,076,289 | -0.68(-2.70%) |
Mar 20, 2020 | 26.65 | 26.94 | 25.15 | 25.15 | 6,104,323 | -1.23(-4.66%) |
Mar 19, 2020 | 25.83 | 26.95 | 25.15 | 26.38 | 8,307,184 | +0.25(+0.97%) |
Mar 18, 2020 | 25.98 | 26.82 | 24.78 | 26.13 | 11,988,696 | -1.58(-5.72%) |
Mar 17, 2020 | 26.74 | 27.94 | 25.89 | 27.71 | 9,322,310 | +1.45(+5.54%) |
Mar 16, 2020 | 26.63 | 28.13 | 26.18 | 26.26 | 10,854,972 | -3.58(-11.99%) |
Mar 13, 2020 | 28.91 | 29.87 | 27.42 | 29.84 | 14,753,433 | +2.50(+9.15%) |
Mar 12, 2020 | 28.20 | 29.29 | 27.31 | 27.34 | 18,685,150 | -2.98(-9.84%) |
Mar 11, 2020 | 31.08 | 31.21 | 29.93 | 30.32 | 8,019,281 | -1.61(-5.05%) |
Mar 10, 2020 | 31.53 | 31.93 | 30.29 | 31.93 | 10,608,951 | +1.47(+4.84%) |
Mar 09, 2020 | 30.70 | 31.53 | 30.33 | 30.46 | 14,720,856 | -2.61(-7.90%) |
Mar 06, 2020 | 32.63 | 33.22 | 32.30 | 33.07 | 8,814,884 | -0.59(-1.76%) |
Mar 05, 2020 | 34.00 | 34.33 | 33.39 | 33.66 | 3,903,727 | -1.20(-3.43%) |
Mar 04, 2020 | 34.15 | 34.86 | 33.82 | 34.86 | 3,598,472 | +1.37(+4.08%) |
Mar 03, 2020 | 34.52 | 34.95 | 33.17 | 33.50 | 9,027,138 | -0.95(-2.76%) |