Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.81 | 35.08 | 34.48 | 34.96 | 1,181,415 | +0.07(+0.19%) |
May 28, 2020 | 35.16 | 35.34 | 34.80 | 34.90 | 451,607 | -0.09(-0.27%) |
May 27, 2020 | 34.79 | 34.99 | 34.19 | 34.99 | 609,829 | +0.56(+1.64%) |
May 26, 2020 | 34.72 | 34.74 | 34.39 | 34.43 | 422,222 | +0.48(+1.41%) |
May 22, 2020 | 33.89 | 33.97 | 33.70 | 33.95 | 333,034 | +0.06(+0.17%) |
May 21, 2020 | 34.06 | 34.18 | 33.75 | 33.89 | 387,268 | -0.23(-0.66%) |
May 20, 2020 | 33.98 | 34.21 | 33.95 | 34.12 | 362,503 | +0.58(+1.74%) |
May 19, 2020 | 33.84 | 34.02 | 33.53 | 33.53 | 464,946 | -0.32(-0.94%) |
May 18, 2020 | 33.54 | 34.04 | 33.45 | 33.85 | 804,873 | +1.08(+3.30%) |
May 15, 2020 | 32.33 | 32.78 | 32.22 | 32.77 | 688,192 | +0.16(+0.49%) |
May 14, 2020 | 31.92 | 32.62 | 31.60 | 32.61 | 517,753 | +0.38(+1.17%) |
May 13, 2020 | 32.82 | 32.90 | 31.95 | 32.24 | 1,148,015 | -0.65(-1.97%) |
May 12, 2020 | 33.76 | 33.78 | 32.89 | 32.89 | 725,547 | -0.71(-2.10%) |
May 11, 2020 | 33.36 | 33.77 | 33.32 | 33.59 | 571,131 | +0.00(+0.00%) |
May 08, 2020 | 33.36 | 33.62 | 33.29 | 33.59 | 368,879 | +0.60(+1.82%) |
May 07, 2020 | 32.99 | 33.24 | 32.94 | 32.99 | 470,862 | +0.37(+1.12%) |
May 06, 2020 | 33.03 | 33.10 | 32.61 | 32.62 | 1,057,311 | -0.19(-0.57%) |
May 05, 2020 | 32.89 | 33.20 | 32.79 | 32.81 | 1,839,826 | +0.26(+0.81%) |
May 04, 2020 | 32.22 | 32.58 | 32.02 | 32.55 | 663,139 | +0.08(+0.26%) |
May 01, 2020 | 32.74 | 32.85 | 32.29 | 32.46 | 630,967 | -0.91(-2.73%) |
Apr 30, 2020 | 33.53 | 33.58 | 33.17 | 33.38 | 1,410,884 | -0.39(-1.14%) |
Apr 29, 2020 | 33.53 | 33.93 | 33.40 | 33.76 | 551,642 | +0.94(+2.86%) |
Apr 28, 2020 | 33.38 | 33.45 | 32.80 | 32.82 | 536,913 | -0.14(-0.43%) |
Apr 27, 2020 | 32.66 | 33.06 | 32.61 | 32.96 | 383,520 | +0.53(+1.62%) |
Apr 24, 2020 | 32.19 | 32.48 | 31.89 | 32.44 | 662,558 | +0.45(+1.41%) |
Apr 23, 2020 | 32.13 | 32.50 | 31.93 | 31.98 | 672,640 | +0.04(+0.12%) |
Apr 22, 2020 | 31.90 | 32.13 | 31.71 | 31.95 | 516,935 | +0.67(+2.13%) |
Apr 21, 2020 | 31.72 | 31.80 | 31.15 | 31.28 | 679,460 | -0.93(-2.89%) |
Apr 20, 2020 | 32.37 | 32.77 | 32.20 | 32.21 | 3,157,078 | -0.62(-1.89%) |
Apr 17, 2020 | 32.73 | 32.89 | 32.35 | 32.83 | 517,261 | +0.92(+2.89%) |
Apr 16, 2020 | 31.94 | 32.01 | 31.54 | 31.91 | 639,594 | +0.13(+0.41%) |
Apr 15, 2020 | 31.75 | 32.00 | 31.55 | 31.78 | 634,246 | -0.78(-2.40%) |
Apr 14, 2020 | 32.19 | 32.61 | 32.12 | 32.56 | 718,219 | +0.98(+3.10%) |
Apr 13, 2020 | 31.81 | 31.87 | 31.15 | 31.58 | 634,770 | -0.37(-1.15%) |
Apr 09, 2020 | 31.91 | 32.29 | 31.65 | 31.95 | 1,913,537 | +0.49(+1.55%) |
Apr 08, 2020 | 30.71 | 31.58 | 30.44 | 31.46 | 577,396 | +1.08(+3.56%) |
Apr 07, 2020 | 31.42 | 31.49 | 30.38 | 30.38 | 1,419,046 | +0.04(+0.12%) |
Apr 06, 2020 | 29.54 | 30.54 | 29.41 | 30.34 | 819,854 | +1.95(+6.85%) |
Apr 03, 2020 | 28.77 | 28.95 | 28.06 | 28.39 | 527,791 | -0.43(-1.50%) |
Apr 02, 2020 | 28.08 | 28.94 | 28.06 | 28.82 | 1,029,977 | +0.63(+2.23%) |
Apr 01, 2020 | 28.52 | 28.83 | 27.95 | 28.19 | 1,485,742 | -1.37(-4.64%) |
Mar 31, 2020 | 29.84 | 30.18 | 29.38 | 29.57 | 1,629,673 | -0.45(-1.50%) |
Mar 30, 2020 | 29.26 | 30.08 | 29.10 | 30.02 | 1,569,770 | +0.91(+3.13%) |
Mar 27, 2020 | 29.18 | 29.91 | 28.82 | 29.11 | 1,507,748 | -0.92(-3.07%) |
Mar 26, 2020 | 28.61 | 30.16 | 28.61 | 30.03 | 1,498,662 | +1.74(+6.15%) |
Mar 25, 2020 | 28.21 | 29.40 | 27.53 | 28.29 | 2,859,052 | +0.33(+1.18%) |
Mar 24, 2020 | 26.99 | 27.97 | 26.83 | 27.96 | 1,145,821 | +2.46(+9.66%) |
Mar 23, 2020 | 26.15 | 26.32 | 25.00 | 25.50 | 4,137,161 | -0.72(-2.75%) |
Mar 20, 2020 | 27.84 | 28.03 | 26.15 | 26.22 | 1,316,230 | -1.23(-4.49%) |
Mar 19, 2020 | 27.01 | 28.13 | 26.36 | 27.45 | 1,350,357 | +0.09(+0.34%) |
Mar 18, 2020 | 27.14 | 27.92 | 25.86 | 27.36 | 2,057,919 | -1.50(-5.21%) |
Mar 17, 2020 | 27.91 | 29.15 | 27.08 | 28.86 | 2,074,311 | +1.47(+5.39%) |
Mar 16, 2020 | 27.62 | 29.31 | 27.10 | 27.38 | 3,132,222 | -3.54(-11.44%) |
Mar 13, 2020 | 29.98 | 30.94 | 28.48 | 30.92 | 3,265,773 | +2.59(+9.16%) |
Mar 12, 2020 | 29.30 | 30.42 | 27.80 | 28.33 | 2,620,152 | -3.10(-9.86%) |
Mar 11, 2020 | 32.19 | 32.29 | 31.01 | 31.43 | 1,421,797 | -1.65(-4.99%) |
Mar 10, 2020 | 32.69 | 33.08 | 31.38 | 33.08 | 1,587,122 | +1.54(+4.88%) |
Mar 09, 2020 | 31.91 | 32.90 | 31.41 | 31.54 | 2,808,029 | -2.63(-7.70%) |
Mar 06, 2020 | 33.69 | 34.34 | 33.39 | 34.17 | 725,775 | -0.63(-1.82%) |
Mar 05, 2020 | 35.15 | 35.44 | 34.51 | 34.80 | 584,787 | -1.20(-3.34%) |
Mar 04, 2020 | 35.26 | 36.02 | 34.94 | 36.01 | 1,257,518 | +1.43(+4.13%) |
Mar 03, 2020 | 35.65 | 36.10 | 34.26 | 34.58 | 1,237,052 | -0.99(-2.78%) |