Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.02 | 35.75 | 34.88 | 35.62 | 4,144,470 | +0.28(+0.79%) |
May 28, 2020 | 35.95 | 35.95 | 35.23 | 35.34 | 4,781,742 | +0.00(+0.00%) |
May 27, 2020 | 34.18 | 35.34 | 34.18 | 35.34 | 4,620,714 | +1.69(+5.04%) |
May 26, 2020 | 32.90 | 33.85 | 32.89 | 33.65 | 3,002,620 | +1.59(+4.95%) |
May 22, 2020 | 31.76 | 32.09 | 31.54 | 32.06 | 1,926,405 | +0.24(+0.74%) |
May 21, 2020 | 31.81 | 32.01 | 31.62 | 31.83 | 2,005,466 | -0.21(-0.65%) |
May 20, 2020 | 31.87 | 32.12 | 31.73 | 32.03 | 2,157,717 | +0.48(+1.52%) |
May 19, 2020 | 32.11 | 32.12 | 31.50 | 31.55 | 2,158,201 | -0.56(-1.75%) |
May 18, 2020 | 31.59 | 32.29 | 31.56 | 32.12 | 2,898,087 | +1.51(+4.92%) |
May 15, 2020 | 30.50 | 31.19 | 30.42 | 30.61 | 6,916,419 | -0.04(-0.12%) |
May 14, 2020 | 29.98 | 30.69 | 29.61 | 30.64 | 2,729,630 | +0.29(+0.95%) |
May 13, 2020 | 30.95 | 31.22 | 30.17 | 30.36 | 3,220,199 | -0.81(-2.59%) |
May 12, 2020 | 32.18 | 32.32 | 31.09 | 31.16 | 2,588,316 | -0.62(-1.95%) |
May 11, 2020 | 32.30 | 32.37 | 31.46 | 31.78 | 2,885,576 | -0.86(-2.64%) |
May 08, 2020 | 31.76 | 32.73 | 31.62 | 32.64 | 3,222,110 | +1.46(+4.69%) |
May 07, 2020 | 31.30 | 31.60 | 31.12 | 31.18 | 3,304,745 | +0.32(+1.05%) |
May 06, 2020 | 31.47 | 31.68 | 30.78 | 30.86 | 3,271,116 | -0.50(-1.60%) |
May 05, 2020 | 31.53 | 31.90 | 31.33 | 31.36 | 2,924,362 | +0.18(+0.58%) |
May 04, 2020 | 31.19 | 31.36 | 30.81 | 31.18 | 2,820,810 | -0.32(-1.02%) |
May 01, 2020 | 32.89 | 33.13 | 31.34 | 31.51 | 3,091,130 | -1.81(-5.44%) |
Apr 30, 2020 | 34.45 | 34.73 | 33.24 | 33.32 | 5,095,687 | -1.14(-3.31%) |
Apr 29, 2020 | 34.00 | 34.63 | 33.77 | 34.46 | 4,320,090 | +1.11(+3.34%) |
Apr 28, 2020 | 33.34 | 33.47 | 32.57 | 33.34 | 2,962,789 | +0.57(+1.72%) |
Apr 27, 2020 | 32.18 | 32.93 | 32.12 | 32.78 | 2,124,691 | +0.49(+1.53%) |
Apr 24, 2020 | 32.37 | 32.44 | 31.72 | 32.29 | 2,502,221 | +0.22(+0.70%) |
Apr 23, 2020 | 31.93 | 32.47 | 31.82 | 32.06 | 2,694,789 | +0.31(+0.96%) |
Apr 22, 2020 | 31.86 | 32.03 | 31.18 | 31.76 | 3,492,152 | +0.36(+1.14%) |
Apr 21, 2020 | 32.08 | 32.10 | 31.27 | 31.40 | 3,240,028 | -1.20(-3.69%) |
Apr 20, 2020 | 32.81 | 33.63 | 32.57 | 32.60 | 2,885,298 | -0.76(-2.29%) |
Apr 17, 2020 | 32.92 | 33.51 | 32.57 | 33.36 | 4,314,095 | +1.37(+4.29%) |
Apr 16, 2020 | 31.96 | 32.21 | 31.11 | 31.99 | 3,050,588 | +0.15(+0.48%) |
Apr 15, 2020 | 32.51 | 32.74 | 31.60 | 31.84 | 2,999,844 | -1.57(-4.70%) |
Apr 14, 2020 | 33.07 | 33.66 | 32.69 | 33.41 | 3,840,795 | +1.05(+3.24%) |
Apr 13, 2020 | 33.43 | 33.55 | 31.98 | 32.36 | 3,538,364 | -1.35(-4.02%) |
Apr 09, 2020 | 33.00 | 33.95 | 32.89 | 33.71 | 4,769,571 | +0.99(+3.02%) |
Apr 08, 2020 | 32.50 | 33.05 | 32.09 | 32.73 | 2,854,290 | +0.45(+1.39%) |
Apr 07, 2020 | 33.02 | 33.71 | 32.17 | 32.28 | 3,545,687 | +0.18(+0.56%) |
Apr 06, 2020 | 32.15 | 32.31 | 31.63 | 32.10 | 5,824,022 | +1.01(+3.26%) |
Apr 03, 2020 | 30.37 | 31.20 | 30.37 | 31.08 | 2,878,106 | +0.29(+0.93%) |
Apr 02, 2020 | 30.25 | 31.58 | 30.09 | 30.80 | 3,369,529 | +0.41(+1.36%) |
Apr 01, 2020 | 30.23 | 31.37 | 30.07 | 30.38 | 3,897,396 | -1.18(-3.72%) |
Mar 31, 2020 | 32.17 | 32.73 | 31.16 | 31.56 | 4,327,730 | -0.58(-1.81%) |
Mar 30, 2020 | 30.30 | 32.30 | 29.85 | 32.14 | 3,584,199 | +2.09(+6.96%) |
Mar 27, 2020 | 30.05 | 30.89 | 29.74 | 30.05 | 3,653,732 | -0.86(-2.79%) |
Mar 26, 2020 | 29.71 | 31.21 | 29.45 | 30.91 | 3,965,112 | +1.58(+5.38%) |
Mar 25, 2020 | 29.05 | 30.53 | 28.60 | 29.33 | 4,371,388 | +0.34(+1.18%) |
Mar 24, 2020 | 27.68 | 29.15 | 27.36 | 28.99 | 5,909,489 | +2.70(+10.27%) |
Mar 23, 2020 | 27.11 | 27.81 | 25.94 | 26.29 | 5,429,135 | -1.17(-4.25%) |
Mar 20, 2020 | 30.40 | 30.40 | 27.30 | 27.46 | 5,584,546 | -2.56(-8.52%) |
Mar 19, 2020 | 29.53 | 31.40 | 28.35 | 30.02 | 3,883,589 | +0.39(+1.33%) |
Mar 18, 2020 | 29.72 | 29.90 | 27.86 | 29.62 | 4,984,560 | -2.01(-6.35%) |
Mar 17, 2020 | 30.08 | 31.65 | 29.69 | 31.63 | 4,977,446 | +2.31(+7.89%) |
Mar 16, 2020 | 27.90 | 31.03 | 27.82 | 29.32 | 6,336,687 | -1.76(-5.66%) |
Mar 13, 2020 | 29.61 | 31.12 | 28.11 | 31.07 | 6,951,978 | +2.78(+9.83%) |
Mar 12, 2020 | 29.58 | 30.29 | 28.22 | 28.29 | 8,107,072 | -3.17(-10.07%) |
Mar 11, 2020 | 32.03 | 32.59 | 31.01 | 31.46 | 5,566,109 | -1.84(-5.52%) |
Mar 10, 2020 | 32.71 | 33.33 | 31.09 | 33.30 | 8,301,669 | +1.63(+5.16%) |
Mar 09, 2020 | 31.84 | 33.68 | 31.38 | 31.67 | 7,521,016 | -2.10(-6.22%) |
Mar 06, 2020 | 33.15 | 34.19 | 33.10 | 33.77 | 4,515,860 | -0.62(-1.80%) |
Mar 05, 2020 | 34.43 | 34.86 | 34.10 | 34.39 | 3,175,143 | -0.93(-2.64%) |
Mar 04, 2020 | 34.78 | 35.34 | 34.39 | 35.32 | 3,312,147 | +1.18(+3.44%) |
Mar 03, 2020 | 34.60 | 35.52 | 33.95 | 34.14 | 5,447,264 | -0.70(-2.01%) |