Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.93 | 32.94 | 31.75 | 32.71 | 706,970 | +0.25(+0.77%) |
May 28, 2020 | 32.51 | 32.86 | 32.36 | 32.46 | 763,518 | +0.30(+0.92%) |
May 27, 2020 | 32.63 | 32.75 | 31.85 | 32.16 | 563,141 | +0.08(+0.26%) |
May 26, 2020 | 32.15 | 32.56 | 31.88 | 32.08 | 446,699 | +0.62(+1.97%) |
May 22, 2020 | 31.67 | 31.67 | 31.05 | 31.46 | 296,024 | -0.04(-0.13%) |
May 21, 2020 | 31.47 | 31.84 | 31.37 | 31.50 | 450,242 | +0.02(+0.08%) |
May 20, 2020 | 30.79 | 31.56 | 30.35 | 31.47 | 438,248 | +0.97(+3.20%) |
May 19, 2020 | 31.37 | 31.57 | 30.49 | 30.50 | 497,054 | -1.14(-3.60%) |
May 18, 2020 | 30.78 | 31.91 | 30.78 | 31.64 | 461,764 | +1.87(+6.27%) |
May 15, 2020 | 29.82 | 29.95 | 28.76 | 29.77 | 868,831 | -0.21(-0.72%) |
May 14, 2020 | 29.67 | 30.14 | 28.53 | 29.99 | 553,410 | -0.05(-0.17%) |
May 13, 2020 | 31.16 | 31.16 | 29.78 | 30.04 | 574,951 | -1.36(-4.32%) |
May 12, 2020 | 32.70 | 33.03 | 31.24 | 31.39 | 525,849 | -1.25(-3.82%) |
May 11, 2020 | 32.99 | 33.30 | 31.77 | 32.64 | 675,994 | -0.36(-1.08%) |
May 08, 2020 | 33.52 | 33.85 | 32.42 | 32.99 | 626,783 | -0.14(-0.42%) |
May 07, 2020 | 32.86 | 33.50 | 32.75 | 33.13 | 482,949 | +0.67(+2.06%) |
May 06, 2020 | 34.21 | 34.45 | 32.42 | 32.46 | 442,530 | -1.78(-5.19%) |
May 05, 2020 | 34.37 | 34.97 | 34.17 | 34.24 | 306,355 | +0.13(+0.39%) |
May 04, 2020 | 33.45 | 34.28 | 33.16 | 34.11 | 328,673 | +0.31(+0.93%) |
May 01, 2020 | 35.14 | 35.14 | 33.51 | 33.79 | 448,151 | -1.77(-4.97%) |
Apr 30, 2020 | 36.15 | 36.29 | 35.17 | 35.56 | 420,160 | -1.14(-3.11%) |
Apr 29, 2020 | 36.80 | 37.03 | 35.36 | 36.70 | 435,230 | +0.65(+1.81%) |
Apr 28, 2020 | 36.51 | 37.13 | 35.88 | 36.05 | 310,318 | +0.26(+0.74%) |
Apr 27, 2020 | 35.64 | 36.01 | 35.53 | 35.79 | 490,847 | +0.39(+1.10%) |
Apr 24, 2020 | 35.67 | 35.67 | 35.00 | 35.40 | 391,512 | -0.11(-0.30%) |
Apr 23, 2020 | 35.59 | 35.96 | 34.68 | 35.51 | 358,231 | -0.20(-0.56%) |
Apr 22, 2020 | 36.33 | 36.42 | 35.13 | 35.70 | 410,794 | +0.17(+0.47%) |
Apr 21, 2020 | 35.34 | 36.18 | 34.96 | 35.54 | 388,081 | -0.40(-1.13%) |
Apr 20, 2020 | 36.08 | 36.86 | 35.51 | 35.94 | 736,592 | -0.83(-2.27%) |
Apr 17, 2020 | 37.12 | 37.51 | 36.25 | 36.78 | 534,442 | +0.30(+0.82%) |
Apr 16, 2020 | 35.84 | 36.66 | 35.51 | 36.48 | 554,880 | +0.53(+1.47%) |
Apr 15, 2020 | 36.15 | 36.45 | 35.55 | 35.95 | 550,036 | -0.90(-2.44%) |
Apr 14, 2020 | 36.56 | 36.92 | 35.84 | 36.85 | 489,674 | +1.22(+3.43%) |
Apr 13, 2020 | 36.89 | 37.17 | 35.05 | 35.63 | 345,389 | -1.88(-5.00%) |
Apr 09, 2020 | 35.38 | 37.81 | 34.75 | 37.51 | 510,237 | +2.78(+7.99%) |
Apr 08, 2020 | 34.26 | 35.08 | 33.62 | 34.73 | 574,513 | +1.03(+3.07%) |
Apr 07, 2020 | 35.96 | 36.13 | 33.49 | 33.70 | 656,958 | -1.56(-4.43%) |
Apr 06, 2020 | 34.79 | 35.98 | 33.90 | 35.26 | 518,113 | +1.71(+5.10%) |
Apr 03, 2020 | 33.88 | 34.60 | 33.37 | 33.55 | 691,410 | -0.95(-2.75%) |
Apr 02, 2020 | 32.04 | 35.06 | 32.04 | 34.50 | 382,280 | +1.87(+5.72%) |
Apr 01, 2020 | 33.49 | 34.15 | 32.11 | 32.63 | 671,718 | -2.48(-7.06%) |
Mar 31, 2020 | 36.15 | 36.23 | 34.41 | 35.11 | 1,167,086 | -1.55(-4.24%) |
Mar 30, 2020 | 34.65 | 37.87 | 34.18 | 36.66 | 1,454,538 | +2.87(+8.48%) |
Mar 27, 2020 | 32.23 | 35.31 | 31.99 | 33.79 | 534,442 | +0.53(+1.59%) |
Mar 26, 2020 | 30.98 | 33.67 | 30.98 | 33.27 | 774,744 | +2.49(+8.08%) |
Mar 25, 2020 | 31.44 | 32.44 | 29.04 | 30.78 | 1,522,944 | -0.66(-2.10%) |
Mar 24, 2020 | 28.65 | 33.05 | 28.18 | 31.44 | 1,281,050 | +4.14(+15.16%) |
Mar 23, 2020 | 29.30 | 29.90 | 26.52 | 27.30 | 967,865 | -2.58(-8.63%) |
Mar 20, 2020 | 38.81 | 38.90 | 29.05 | 29.88 | 1,749,281 | -8.55(-22.25%) |
Mar 19, 2020 | 42.06 | 42.40 | 36.86 | 38.43 | 1,163,302 | -3.95(-9.32%) |
Mar 18, 2020 | 40.31 | 43.79 | 37.65 | 42.38 | 1,369,941 | -0.37(-0.87%) |
Mar 17, 2020 | 36.54 | 43.12 | 36.53 | 42.75 | 2,153,560 | +6.89(+19.22%) |
Mar 16, 2020 | 34.42 | 37.48 | 33.52 | 35.86 | 1,019,052 | -1.32(-3.56%) |
Mar 13, 2020 | 36.60 | 37.37 | 35.22 | 37.18 | 899,087 | +2.20(+6.28%) |
Mar 12, 2020 | 38.04 | 38.04 | 34.69 | 34.98 | 1,064,534 | -4.69(-11.81%) |
Mar 11, 2020 | 41.20 | 41.20 | 38.93 | 39.67 | 754,675 | -1.99(-4.78%) |
Mar 10, 2020 | 42.00 | 42.64 | 40.28 | 41.66 | 1,179,325 | -0.06(-0.14%) |
Mar 09, 2020 | 41.48 | 43.02 | 40.70 | 41.72 | 742,764 | -1.74(-3.99%) |
Mar 06, 2020 | 41.54 | 43.62 | 40.85 | 43.45 | 837,365 | +1.00(+2.35%) |
Mar 05, 2020 | 42.21 | 42.60 | 41.77 | 42.45 | 616,968 | -0.44(-1.02%) |
Mar 04, 2020 | 41.19 | 42.95 | 41.19 | 42.89 | 491,444 | +2.13(+5.23%) |
Mar 03, 2020 | 40.90 | 41.90 | 40.41 | 40.76 | 727,730 | -0.24(-0.58%) |