Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.66 | 37.31 | 36.05 | 36.29 | 5,029,620 | -0.89(-2.40%) |
May 28, 2020 | 38.69 | 38.69 | 36.83 | 37.18 | 5,315,580 | -1.12(-2.92%) |
May 27, 2020 | 37.91 | 38.33 | 37.24 | 38.30 | 5,036,486 | +2.27(+6.31%) |
May 26, 2020 | 34.33 | 36.50 | 34.20 | 36.02 | 6,667,669 | +3.10(+9.40%) |
May 22, 2020 | 33.29 | 33.71 | 32.30 | 32.93 | 6,523,773 | -1.65(-4.77%) |
May 21, 2020 | 34.55 | 35.04 | 34.43 | 34.58 | 2,799,278 | -0.17(-0.50%) |
May 20, 2020 | 34.28 | 35.04 | 34.28 | 34.75 | 3,207,874 | +0.98(+2.89%) |
May 19, 2020 | 34.52 | 34.77 | 33.74 | 33.77 | 3,026,655 | -1.02(-2.94%) |
May 18, 2020 | 33.52 | 35.02 | 33.32 | 34.80 | 4,268,511 | +2.41(+7.44%) |
May 15, 2020 | 32.05 | 32.79 | 31.78 | 32.39 | 3,084,903 | -0.17(-0.53%) |
May 14, 2020 | 31.14 | 32.73 | 30.48 | 32.56 | 4,173,840 | +0.85(+2.68%) |
May 13, 2020 | 33.33 | 33.44 | 31.57 | 31.71 | 3,968,460 | -1.82(-5.43%) |
May 12, 2020 | 35.07 | 35.27 | 33.51 | 33.53 | 4,060,005 | -1.45(-4.14%) |
May 11, 2020 | 35.26 | 35.58 | 34.92 | 34.98 | 3,411,901 | -0.87(-2.42%) |
May 08, 2020 | 35.55 | 35.91 | 34.99 | 35.85 | 2,555,549 | +1.18(+3.40%) |
May 07, 2020 | 34.17 | 35.41 | 33.99 | 34.67 | 2,643,111 | +1.14(+3.39%) |
May 06, 2020 | 34.89 | 35.13 | 33.43 | 33.53 | 3,927,639 | -1.04(-3.01%) |
May 05, 2020 | 35.35 | 35.74 | 34.55 | 34.57 | 3,283,080 | -0.19(-0.55%) |
May 04, 2020 | 34.52 | 34.88 | 34.13 | 34.76 | 4,390,477 | -0.40(-1.15%) |
May 01, 2020 | 36.58 | 36.58 | 34.99 | 35.17 | 2,979,065 | -2.36(-6.28%) |
Apr 30, 2020 | 37.53 | 37.69 | 36.97 | 37.52 | 6,144,812 | -0.85(-2.20%) |
Apr 29, 2020 | 38.70 | 39.34 | 38.05 | 38.37 | 3,941,984 | +1.02(+2.73%) |
Apr 28, 2020 | 37.62 | 38.10 | 36.79 | 37.35 | 5,212,856 | +0.87(+2.38%) |
Apr 27, 2020 | 34.54 | 36.63 | 34.27 | 36.48 | 3,769,169 | +2.31(+6.76%) |
Apr 24, 2020 | 34.43 | 34.56 | 33.72 | 34.17 | 2,708,257 | +0.21(+0.63%) |
Apr 23, 2020 | 34.29 | 34.92 | 33.83 | 33.96 | 3,016,105 | -0.25(-0.73%) |
Apr 22, 2020 | 34.19 | 34.59 | 33.77 | 34.21 | 3,361,304 | +0.88(+2.64%) |
Apr 21, 2020 | 33.60 | 34.23 | 32.50 | 33.33 | 5,212,911 | -1.30(-3.76%) |
Apr 20, 2020 | 34.25 | 35.48 | 33.72 | 34.63 | 3,887,772 | -0.18(-0.53%) |
Apr 17, 2020 | 36.88 | 36.90 | 33.74 | 34.82 | 7,426,917 | -0.01(-0.02%) |
Apr 16, 2020 | 33.89 | 35.16 | 33.87 | 34.82 | 4,131,792 | +0.85(+2.51%) |
Apr 15, 2020 | 34.35 | 34.97 | 33.87 | 33.97 | 3,957,521 | -2.11(-5.84%) |
Apr 14, 2020 | 36.34 | 36.84 | 35.20 | 36.08 | 3,180,926 | +0.70(+1.97%) |
Apr 13, 2020 | 36.31 | 36.44 | 34.73 | 35.38 | 3,795,981 | -0.90(-2.48%) |
Apr 09, 2020 | 35.66 | 37.21 | 35.49 | 36.28 | 4,659,022 | +1.42(+4.08%) |
Apr 08, 2020 | 33.73 | 35.12 | 33.39 | 34.86 | 4,233,502 | +1.45(+4.33%) |
Apr 07, 2020 | 34.91 | 35.19 | 33.31 | 33.41 | 4,286,402 | +0.35(+1.04%) |
Apr 06, 2020 | 32.66 | 33.35 | 31.89 | 33.07 | 4,872,823 | +2.02(+6.50%) |
Apr 03, 2020 | 31.01 | 31.76 | 30.27 | 31.05 | 3,383,095 | -0.15(-0.50%) |
Apr 02, 2020 | 29.85 | 31.48 | 29.81 | 31.20 | 4,797,946 | +1.20(+4.01%) |
Apr 01, 2020 | 29.79 | 30.27 | 29.26 | 30.00 | 10,082,919 | -1.71(-5.39%) |
Mar 31, 2020 | 30.51 | 32.20 | 30.31 | 31.71 | 11,260,580 | +1.20(+3.94%) |
Mar 30, 2020 | 28.31 | 30.75 | 28.10 | 30.51 | 4,959,231 | +1.83(+6.39%) |
Mar 27, 2020 | 27.82 | 29.56 | 27.20 | 28.67 | 6,337,792 | -0.45(-1.54%) |
Mar 26, 2020 | 29.42 | 29.43 | 28.17 | 29.12 | 9,066,633 | +0.02(+0.08%) |
Mar 25, 2020 | 29.46 | 30.47 | 26.63 | 29.10 | 7,271,273 | +0.48(+1.67%) |
Mar 24, 2020 | 27.35 | 29.05 | 26.65 | 28.62 | 5,338,410 | +3.16(+12.40%) |
Mar 23, 2020 | 27.20 | 27.68 | 25.28 | 25.46 | 6,661,400 | -2.04(-7.41%) |
Mar 20, 2020 | 28.19 | 29.46 | 27.00 | 27.50 | 7,628,361 | +0.02(+0.09%) |
Mar 19, 2020 | 26.15 | 28.07 | 25.06 | 27.48 | 6,378,689 | +0.83(+3.12%) |
Mar 18, 2020 | 27.35 | 29.56 | 24.81 | 26.65 | 9,399,122 | -2.78(-9.43%) |
Mar 17, 2020 | 28.97 | 29.81 | 26.92 | 29.42 | 8,421,263 | +1.30(+4.63%) |
Mar 16, 2020 | 28.64 | 33.00 | 28.12 | 28.12 | 9,618,574 | -6.56(-18.93%) |
Mar 13, 2020 | 30.65 | 34.78 | 29.76 | 34.68 | 9,760,644 | +6.33(+22.32%) |
Mar 12, 2020 | 29.58 | 30.82 | 27.98 | 28.36 | 9,529,063 | -3.58(-11.20%) |
Mar 11, 2020 | 32.42 | 32.93 | 31.22 | 31.93 | 10,272,222 | -1.50(-4.48%) |
Mar 10, 2020 | 32.78 | 33.43 | 31.24 | 33.43 | 7,559,025 | +2.40(+7.73%) |
Mar 09, 2020 | 31.83 | 32.93 | 30.94 | 31.03 | 7,509,938 | -4.40(-12.42%) |
Mar 06, 2020 | 35.21 | 36.31 | 34.84 | 35.43 | 6,745,920 | -1.34(-3.64%) |
Mar 05, 2020 | 37.65 | 37.73 | 36.29 | 36.77 | 6,872,556 | -2.71(-6.87%) |
Mar 04, 2020 | 39.42 | 39.49 | 37.92 | 39.48 | 6,331,178 | +0.68(+1.75%) |
Mar 03, 2020 | 40.15 | 40.85 | 38.34 | 38.80 | 9,636,975 | -1.67(-4.13%) |