Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.52 | 35.86 | 35.24 | 35.79 | 262,702 | +0.40(+1.13%) |
May 28, 2020 | 35.29 | 35.98 | 35.29 | 35.39 | 377,336 | +0.03(+0.08%) |
May 27, 2020 | 35.18 | 35.40 | 34.60 | 35.36 | 462,252 | +0.14(+0.41%) |
May 26, 2020 | 35.89 | 35.92 | 35.14 | 35.22 | 840,791 | +0.11(+0.31%) |
May 22, 2020 | 34.95 | 35.16 | 34.87 | 35.11 | 250,369 | +0.05(+0.15%) |
May 21, 2020 | 35.49 | 35.50 | 35.00 | 35.05 | 490,872 | -0.43(-1.22%) |
May 20, 2020 | 35.22 | 35.59 | 35.22 | 35.49 | 376,207 | +0.70(+2.02%) |
May 19, 2020 | 34.93 | 35.23 | 34.73 | 34.79 | 331,659 | -0.12(-0.36%) |
May 18, 2020 | 34.62 | 35.05 | 34.58 | 34.91 | 611,098 | +0.95(+2.81%) |
May 15, 2020 | 33.41 | 33.96 | 33.33 | 33.96 | 337,937 | +0.00(+0.00%) |
May 14, 2020 | 33.26 | 33.96 | 32.93 | 33.96 | 390,403 | +0.43(+1.29%) |
May 13, 2020 | 34.18 | 34.28 | 33.18 | 33.52 | 548,420 | -0.53(-1.55%) |
May 12, 2020 | 34.88 | 34.91 | 34.05 | 34.05 | 1,071,427 | -0.72(-2.07%) |
May 11, 2020 | 34.30 | 34.89 | 34.21 | 34.77 | 500,294 | +0.18(+0.53%) |
May 08, 2020 | 34.33 | 34.59 | 34.23 | 34.59 | 413,171 | +0.50(+1.46%) |
May 07, 2020 | 34.06 | 34.23 | 33.94 | 34.09 | 447,150 | +0.53(+1.58%) |
May 06, 2020 | 33.63 | 33.83 | 33.47 | 33.56 | 374,129 | +0.20(+0.59%) |
May 05, 2020 | 33.30 | 33.75 | 33.28 | 33.36 | 952,600 | +0.40(+1.20%) |
May 04, 2020 | 32.38 | 32.97 | 32.19 | 32.97 | 947,099 | +0.48(+1.48%) |
May 01, 2020 | 32.78 | 33.12 | 32.43 | 32.49 | 575,356 | -0.88(-2.64%) |
Apr 30, 2020 | 33.75 | 33.75 | 33.24 | 33.37 | 844,189 | -0.35(-1.04%) |
Apr 29, 2020 | 33.09 | 33.79 | 32.99 | 33.72 | 589,058 | +1.30(+4.02%) |
Apr 28, 2020 | 33.21 | 33.22 | 32.39 | 32.42 | 1,125,509 | -0.41(-1.25%) |
Apr 27, 2020 | 32.78 | 32.88 | 32.62 | 32.83 | 648,937 | +0.34(+1.04%) |
Apr 24, 2020 | 31.95 | 32.50 | 31.84 | 32.49 | 680,190 | +0.65(+2.03%) |
Apr 23, 2020 | 32.22 | 32.46 | 31.84 | 31.84 | 700,732 | -0.32(-0.99%) |
Apr 22, 2020 | 31.74 | 32.26 | 31.66 | 32.16 | 540,865 | +1.12(+3.59%) |
Apr 21, 2020 | 31.97 | 31.97 | 30.87 | 31.04 | 1,520,112 | -1.23(-3.80%) |
Apr 20, 2020 | 32.49 | 32.80 | 32.27 | 32.27 | 677,200 | -0.60(-1.81%) |
Apr 17, 2020 | 32.86 | 32.96 | 32.41 | 32.87 | 704,241 | +0.56(+1.75%) |
Apr 16, 2020 | 32.35 | 32.35 | 31.84 | 32.30 | 604,309 | +0.47(+1.47%) |
Apr 15, 2020 | 32.01 | 32.10 | 31.65 | 31.83 | 513,245 | -0.81(-2.47%) |
Apr 14, 2020 | 32.07 | 32.65 | 31.99 | 32.64 | 1,047,136 | +1.24(+3.95%) |
Apr 13, 2020 | 31.22 | 31.41 | 30.78 | 31.40 | 2,485,743 | +0.04(+0.11%) |
Apr 09, 2020 | 31.62 | 31.80 | 31.13 | 31.36 | 833,125 | -0.01(-0.03%) |
Apr 08, 2020 | 30.90 | 31.40 | 30.61 | 31.37 | 471,046 | +0.82(+2.67%) |
Apr 07, 2020 | 31.77 | 31.78 | 30.45 | 30.56 | 1,461,121 | -0.13(-0.42%) |
Apr 06, 2020 | 29.50 | 30.93 | 29.46 | 30.68 | 962,331 | +2.34(+8.26%) |
Apr 03, 2020 | 28.65 | 28.94 | 28.05 | 28.34 | 416,871 | -0.47(-1.63%) |
Apr 02, 2020 | 28.13 | 28.81 | 28.00 | 28.81 | 646,199 | +0.80(+2.87%) |
Apr 01, 2020 | 28.60 | 29.09 | 28.00 | 28.01 | 895,126 | -1.56(-5.28%) |
Mar 31, 2020 | 30.04 | 30.50 | 29.48 | 29.57 | 845,021 | -0.60(-1.98%) |
Mar 30, 2020 | 29.32 | 30.22 | 29.32 | 30.17 | 647,723 | +1.15(+3.97%) |
Mar 27, 2020 | 29.40 | 29.89 | 28.97 | 29.02 | 992,844 | -1.43(-4.70%) |
Mar 26, 2020 | 28.98 | 30.54 | 28.98 | 30.45 | 1,191,512 | +1.66(+5.77%) |
Mar 25, 2020 | 28.86 | 29.89 | 28.12 | 28.79 | 1,634,425 | +0.16(+0.57%) |
Mar 24, 2020 | 27.59 | 28.74 | 27.59 | 28.63 | 1,040,309 | +2.64(+10.15%) |
Mar 23, 2020 | 26.04 | 26.46 | 25.28 | 25.99 | 1,310,499 | -0.14(-0.55%) |
Mar 20, 2020 | 27.73 | 28.07 | 26.05 | 26.13 | 1,179,696 | -1.05(-3.86%) |
Mar 19, 2020 | 26.75 | 27.90 | 26.25 | 27.18 | 1,218,849 | +0.24(+0.87%) |
Mar 18, 2020 | 26.45 | 27.39 | 25.67 | 26.95 | 1,719,174 | -1.29(-4.56%) |
Mar 17, 2020 | 27.15 | 28.52 | 26.35 | 28.23 | 1,411,923 | +1.83(+6.95%) |
Mar 16, 2020 | 26.98 | 28.76 | 26.40 | 26.40 | 1,052,180 | -4.39(-14.25%) |
Mar 13, 2020 | 29.47 | 30.80 | 28.01 | 30.79 | 1,219,163 | +3.07(+11.08%) |
Mar 12, 2020 | 28.50 | 29.63 | 27.49 | 27.72 | 2,095,512 | -2.96(-9.66%) |
Mar 11, 2020 | 31.43 | 31.50 | 30.35 | 30.68 | 879,487 | -1.63(-5.04%) |
Mar 10, 2020 | 31.63 | 32.32 | 30.66 | 32.31 | 1,079,129 | +1.91(+6.30%) |
Mar 09, 2020 | 30.27 | 31.60 | 30.26 | 30.40 | 1,852,838 | -2.39(-7.29%) |
Mar 06, 2020 | 32.52 | 32.97 | 32.02 | 32.79 | 619,140 | -0.66(-1.96%) |
Mar 05, 2020 | 33.66 | 34.24 | 33.30 | 33.45 | 776,873 | -1.11(-3.22%) |
Mar 04, 2020 | 33.89 | 34.58 | 33.52 | 34.56 | 756,929 | +1.43(+4.31%) |
Mar 03, 2020 | 34.54 | 34.73 | 32.92 | 33.13 | 1,333,020 | -1.18(-3.43%) |