Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.47 | 34.87 | 34.02 | 34.80 | 3,867,095 | -0.36(-1.02%) |
May 28, 2020 | 36.99 | 37.08 | 35.09 | 35.16 | 3,157,536 | -1.27(-3.50%) |
May 27, 2020 | 34.50 | 36.49 | 34.21 | 36.43 | 5,300,003 | +2.62(+7.75%) |
May 26, 2020 | 34.23 | 34.60 | 33.34 | 33.81 | 6,263,570 | +0.05(+0.14%) |
May 22, 2020 | 33.50 | 34.04 | 33.11 | 33.77 | 3,110,103 | +0.04(+0.11%) |
May 21, 2020 | 34.51 | 34.73 | 33.65 | 33.73 | 6,088,376 | -1.01(-2.90%) |
May 20, 2020 | 35.09 | 35.36 | 34.58 | 34.74 | 1,845,666 | +0.05(+0.16%) |
May 19, 2020 | 35.30 | 35.42 | 34.40 | 34.68 | 1,613,091 | -0.66(-1.87%) |
May 18, 2020 | 34.28 | 35.59 | 34.28 | 35.34 | 2,043,649 | +2.02(+6.05%) |
May 15, 2020 | 33.29 | 33.88 | 32.96 | 33.33 | 2,132,885 | +0.05(+0.17%) |
May 14, 2020 | 32.60 | 33.46 | 31.75 | 33.27 | 2,664,199 | +0.06(+0.19%) |
May 13, 2020 | 34.23 | 34.31 | 32.78 | 33.21 | 2,599,227 | -1.35(-3.90%) |
May 12, 2020 | 35.38 | 35.55 | 34.55 | 34.55 | 2,294,241 | -0.78(-2.21%) |
May 11, 2020 | 35.39 | 35.77 | 35.03 | 35.33 | 2,054,542 | -0.32(-0.90%) |
May 08, 2020 | 35.18 | 35.81 | 34.80 | 35.65 | 1,738,791 | +1.18(+3.43%) |
May 07, 2020 | 34.97 | 35.42 | 34.06 | 34.47 | 2,236,248 | -0.07(-0.21%) |
May 06, 2020 | 34.73 | 35.10 | 34.05 | 34.54 | 2,203,965 | +0.22(+0.64%) |
May 05, 2020 | 35.23 | 35.39 | 34.32 | 34.32 | 2,173,402 | -0.69(-1.96%) |
May 04, 2020 | 35.30 | 35.57 | 34.18 | 35.01 | 3,196,763 | -0.67(-1.88%) |
May 01, 2020 | 36.96 | 37.10 | 35.60 | 35.68 | 2,901,330 | -1.92(-5.10%) |
Apr 30, 2020 | 38.39 | 39.26 | 37.18 | 37.60 | 5,954,139 | -4.73(-11.18%) |
Apr 29, 2020 | 42.39 | 43.31 | 42.10 | 42.33 | 3,295,863 | +0.67(+1.61%) |
Apr 28, 2020 | 42.29 | 42.42 | 41.20 | 41.66 | 2,916,252 | +0.78(+1.91%) |
Apr 27, 2020 | 39.61 | 41.11 | 39.39 | 40.88 | 1,796,954 | +1.43(+3.63%) |
Apr 24, 2020 | 38.57 | 39.62 | 38.40 | 39.45 | 1,477,770 | +1.06(+2.77%) |
Apr 23, 2020 | 38.70 | 39.66 | 38.32 | 38.39 | 1,636,865 | -0.21(-0.55%) |
Apr 22, 2020 | 39.33 | 39.33 | 38.37 | 38.60 | 1,585,905 | +0.00(+0.00%) |
Apr 21, 2020 | 38.97 | 39.22 | 38.25 | 38.60 | 1,996,769 | -1.27(-3.20%) |
Apr 20, 2020 | 39.88 | 40.88 | 39.62 | 39.87 | 1,778,873 | -0.82(-2.01%) |
Apr 17, 2020 | 40.47 | 41.04 | 39.89 | 40.69 | 2,547,049 | +1.11(+2.80%) |
Apr 16, 2020 | 41.09 | 41.09 | 38.88 | 39.58 | 2,940,709 | -1.31(-3.21%) |
Apr 15, 2020 | 41.72 | 41.95 | 39.83 | 40.89 | 1,723,191 | -1.81(-4.23%) |
Apr 14, 2020 | 41.86 | 43.35 | 41.65 | 42.69 | 1,981,311 | +1.42(+3.44%) |
Apr 13, 2020 | 43.31 | 43.55 | 40.40 | 41.27 | 1,843,088 | -2.18(-5.02%) |
Apr 09, 2020 | 42.05 | 44.23 | 41.91 | 43.46 | 2,266,177 | +1.63(+3.90%) |
Apr 08, 2020 | 40.10 | 42.23 | 39.94 | 41.82 | 1,863,831 | +1.92(+4.80%) |
Apr 07, 2020 | 40.95 | 41.47 | 39.83 | 39.91 | 2,313,760 | +0.58(+1.47%) |
Apr 06, 2020 | 38.88 | 39.63 | 37.72 | 39.33 | 2,181,625 | +1.73(+4.61%) |
Apr 03, 2020 | 36.49 | 38.08 | 36.47 | 37.60 | 2,014,646 | +0.93(+2.52%) |
Apr 02, 2020 | 34.35 | 36.87 | 33.97 | 36.67 | 2,791,714 | +1.97(+5.68%) |
Apr 01, 2020 | 33.95 | 35.18 | 33.66 | 34.70 | 1,707,689 | -1.06(-2.97%) |
Mar 31, 2020 | 36.58 | 37.31 | 35.43 | 35.76 | 2,431,260 | -1.18(-3.20%) |
Mar 30, 2020 | 34.98 | 37.34 | 33.99 | 36.95 | 2,411,945 | +2.05(+5.89%) |
Mar 27, 2020 | 34.13 | 35.61 | 32.46 | 34.89 | 3,349,308 | -0.51(-1.45%) |
Mar 26, 2020 | 34.66 | 35.66 | 34.24 | 35.41 | 3,171,578 | +0.99(+2.88%) |
Mar 25, 2020 | 34.04 | 36.01 | 33.88 | 34.42 | 3,351,022 | +0.06(+0.19%) |
Mar 24, 2020 | 33.31 | 35.80 | 33.00 | 34.35 | 3,346,077 | +2.67(+8.42%) |
Mar 23, 2020 | 33.60 | 34.17 | 31.18 | 31.68 | 3,278,550 | -2.18(-6.44%) |
Mar 20, 2020 | 35.51 | 37.77 | 33.53 | 33.87 | 4,550,133 | -1.44(-4.08%) |
Mar 19, 2020 | 36.66 | 38.58 | 34.23 | 35.31 | 3,004,159 | -1.78(-4.80%) |
Mar 18, 2020 | 38.13 | 41.61 | 35.31 | 37.08 | 4,479,553 | -3.25(-8.05%) |
Mar 17, 2020 | 38.84 | 40.69 | 37.71 | 40.33 | 4,940,870 | +1.96(+5.11%) |
Mar 16, 2020 | 34.38 | 40.54 | 34.32 | 38.37 | 4,337,244 | -0.65(-1.67%) |
Mar 13, 2020 | 37.08 | 39.04 | 34.70 | 39.02 | 4,732,182 | +3.81(+10.83%) |
Mar 12, 2020 | 35.34 | 35.97 | 33.30 | 35.20 | 4,319,373 | -2.33(-6.20%) |
Mar 11, 2020 | 38.95 | 39.62 | 37.06 | 37.53 | 2,896,270 | -2.70(-6.72%) |
Mar 10, 2020 | 40.45 | 41.42 | 38.23 | 40.24 | 3,169,447 | +0.81(+2.05%) |
Mar 09, 2020 | 41.65 | 42.17 | 39.12 | 39.43 | 3,459,232 | -4.61(-10.47%) |
Mar 06, 2020 | 44.15 | 45.32 | 43.24 | 44.04 | 3,347,999 | -1.38(-3.05%) |
Mar 05, 2020 | 46.15 | 46.65 | 44.78 | 45.43 | 2,595,146 | -2.14(-4.50%) |
Mar 04, 2020 | 46.08 | 47.57 | 45.83 | 47.57 | 2,386,048 | +1.86(+4.07%) |
Mar 03, 2020 | 46.59 | 47.34 | 45.05 | 45.71 | 1,823,432 | -0.95(-2.04%) |