Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.91 | 35.83 | 34.43 | 34.88 | 8,279,252 | -0.56(-1.58%) |
May 28, 2020 | 35.85 | 35.98 | 34.70 | 35.44 | 3,499,654 | -0.04(-0.10%) |
May 27, 2020 | 36.31 | 36.36 | 34.81 | 35.47 | 3,169,943 | +0.60(+1.71%) |
May 26, 2020 | 35.10 | 35.72 | 34.78 | 34.88 | 3,409,315 | +1.46(+4.38%) |
May 22, 2020 | 33.66 | 33.99 | 32.88 | 33.41 | 4,383,373 | -0.11(-0.32%) |
May 21, 2020 | 31.63 | 33.69 | 31.62 | 33.52 | 4,930,204 | +1.90(+6.00%) |
May 20, 2020 | 31.45 | 32.20 | 31.20 | 31.63 | 2,549,700 | +0.61(+1.95%) |
May 19, 2020 | 31.54 | 31.80 | 30.83 | 31.02 | 2,259,770 | -0.82(-2.58%) |
May 18, 2020 | 31.73 | 32.28 | 31.32 | 31.84 | 3,497,503 | +1.81(+6.02%) |
May 15, 2020 | 29.81 | 30.21 | 29.20 | 30.04 | 5,016,575 | -0.05(-0.15%) |
May 14, 2020 | 28.52 | 30.12 | 27.34 | 30.08 | 3,984,319 | +1.11(+3.84%) |
May 13, 2020 | 30.39 | 30.58 | 28.82 | 28.97 | 4,188,405 | -1.88(-6.09%) |
May 12, 2020 | 31.65 | 32.19 | 30.83 | 30.85 | 3,209,623 | -0.70(-2.23%) |
May 11, 2020 | 32.60 | 32.60 | 31.28 | 31.55 | 3,187,948 | -1.28(-3.91%) |
May 08, 2020 | 32.26 | 32.94 | 31.82 | 32.84 | 2,324,581 | +1.30(+4.12%) |
May 07, 2020 | 30.74 | 32.24 | 30.74 | 31.54 | 2,909,139 | +1.25(+4.12%) |
May 06, 2020 | 32.00 | 32.10 | 30.24 | 30.29 | 2,585,430 | -1.47(-4.64%) |
May 05, 2020 | 32.29 | 33.03 | 31.75 | 31.76 | 3,586,242 | -0.21(-0.65%) |
May 04, 2020 | 31.82 | 32.10 | 30.95 | 31.97 | 3,889,910 | -0.27(-0.84%) |
May 01, 2020 | 33.25 | 33.64 | 32.08 | 32.24 | 3,122,615 | -2.08(-6.05%) |
Apr 30, 2020 | 33.61 | 36.89 | 33.09 | 34.32 | 5,451,459 | -2.85(-7.68%) |
Apr 29, 2020 | 36.63 | 37.49 | 36.02 | 37.17 | 4,049,652 | +1.64(+4.60%) |
Apr 28, 2020 | 35.48 | 36.74 | 34.72 | 35.54 | 4,611,180 | +1.18(+3.44%) |
Apr 27, 2020 | 32.54 | 34.61 | 32.54 | 34.35 | 2,951,907 | +1.80(+5.52%) |
Apr 24, 2020 | 32.71 | 32.90 | 31.97 | 32.56 | 3,121,065 | +0.10(+0.31%) |
Apr 23, 2020 | 32.68 | 33.37 | 32.29 | 32.46 | 2,624,432 | +0.23(+0.70%) |
Apr 22, 2020 | 34.09 | 34.09 | 32.21 | 32.23 | 3,394,244 | -0.98(-2.94%) |
Apr 21, 2020 | 33.45 | 34.39 | 33.12 | 33.21 | 2,999,062 | -1.70(-4.87%) |
Apr 20, 2020 | 35.06 | 35.51 | 34.35 | 34.91 | 1,944,268 | -1.24(-3.42%) |
Apr 17, 2020 | 35.28 | 36.36 | 35.19 | 36.14 | 3,390,398 | +2.34(+6.92%) |
Apr 16, 2020 | 34.74 | 34.95 | 33.72 | 33.80 | 4,555,906 | -1.18(-3.38%) |
Apr 15, 2020 | 35.56 | 35.98 | 34.82 | 34.99 | 3,562,247 | -2.26(-6.06%) |
Apr 14, 2020 | 37.85 | 38.75 | 36.87 | 37.24 | 4,303,748 | +0.27(+0.73%) |
Apr 13, 2020 | 37.70 | 37.71 | 36.31 | 36.97 | 3,442,618 | -0.86(-2.27%) |
Apr 09, 2020 | 35.90 | 37.99 | 35.88 | 37.83 | 5,170,448 | +2.87(+8.22%) |
Apr 08, 2020 | 33.67 | 35.56 | 33.65 | 34.96 | 4,755,018 | +1.61(+4.82%) |
Apr 07, 2020 | 32.52 | 34.00 | 31.77 | 33.35 | 7,175,085 | +2.68(+8.75%) |
Apr 06, 2020 | 30.76 | 30.96 | 29.57 | 30.67 | 4,551,847 | +1.63(+5.60%) |
Apr 03, 2020 | 29.72 | 30.09 | 28.93 | 29.04 | 3,653,752 | -1.01(-3.37%) |
Apr 02, 2020 | 29.95 | 31.49 | 29.62 | 30.05 | 4,897,019 | -0.17(-0.57%) |
Apr 01, 2020 | 30.80 | 31.37 | 30.02 | 30.23 | 4,742,262 | -1.61(-5.05%) |
Mar 31, 2020 | 31.89 | 32.28 | 31.39 | 31.83 | 4,372,225 | -0.54(-1.67%) |
Mar 30, 2020 | 31.59 | 32.89 | 29.81 | 32.38 | 3,726,785 | +0.64(+2.02%) |
Mar 27, 2020 | 30.26 | 32.85 | 28.98 | 31.73 | 5,187,938 | +0.17(+0.54%) |
Mar 26, 2020 | 30.44 | 31.73 | 29.27 | 31.56 | 5,810,449 | +1.56(+5.21%) |
Mar 25, 2020 | 31.15 | 32.25 | 28.49 | 30.00 | 6,100,302 | -1.28(-4.10%) |
Mar 24, 2020 | 28.29 | 31.36 | 28.19 | 31.28 | 4,854,075 | +3.54(+12.76%) |
Mar 23, 2020 | 28.39 | 28.58 | 26.05 | 27.74 | 4,635,678 | -0.51(-1.79%) |
Mar 20, 2020 | 30.81 | 31.91 | 28.20 | 28.25 | 6,859,060 | -2.03(-6.71%) |
Mar 19, 2020 | 23.47 | 30.93 | 22.97 | 30.28 | 8,723,454 | +6.57(+27.70%) |
Mar 18, 2020 | 28.19 | 28.19 | 17.20 | 23.71 | 9,084,158 | -6.38(-21.19%) |
Mar 17, 2020 | 31.13 | 31.94 | 27.92 | 30.09 | 8,087,159 | -0.17(-0.57%) |
Mar 16, 2020 | 32.97 | 33.53 | 29.22 | 30.26 | 6,964,912 | -8.15(-21.21%) |
Mar 13, 2020 | 38.47 | 38.86 | 34.81 | 38.41 | 4,639,200 | +2.11(+5.82%) |
Mar 12, 2020 | 37.92 | 39.30 | 33.04 | 36.30 | 4,340,716 | -4.47(-10.97%) |
Mar 11, 2020 | 42.17 | 42.48 | 39.96 | 40.77 | 3,812,025 | -2.86(-6.56%) |
Mar 10, 2020 | 43.85 | 44.12 | 41.92 | 43.63 | 2,805,399 | +1.52(+3.60%) |
Mar 09, 2020 | 42.86 | 43.41 | 40.90 | 42.11 | 3,222,981 | -3.92(-8.52%) |
Mar 06, 2020 | 44.95 | 46.26 | 44.80 | 46.03 | 3,103,907 | -0.67(-1.43%) |
Mar 05, 2020 | 47.02 | 47.65 | 46.14 | 46.70 | 2,754,762 | -1.99(-4.08%) |
Mar 04, 2020 | 47.45 | 48.84 | 46.76 | 48.69 | 3,138,959 | +2.10(+4.50%) |
Mar 03, 2020 | 48.95 | 48.99 | 46.00 | 46.59 | 4,359,166 | -1.39(-2.90%) |