Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.13 | 34.36 | 33.73 | 34.29 | 2,871,371 | +0.05(+0.13%) |
May 28, 2020 | 34.68 | 34.68 | 34.16 | 34.24 | 2,533,983 | -0.16(-0.48%) |
May 27, 2020 | 34.24 | 34.42 | 33.75 | 34.40 | 2,390,283 | +0.75(+2.24%) |
May 26, 2020 | 33.68 | 33.92 | 33.59 | 33.65 | 34,279,656 | +0.78(+2.38%) |
May 22, 2020 | 32.90 | 32.90 | 32.65 | 32.87 | 2,467,492 | -0.03(-0.08%) |
May 21, 2020 | 33.10 | 33.22 | 32.79 | 32.89 | 2,608,709 | -0.23(-0.69%) |
May 20, 2020 | 33.07 | 33.27 | 32.96 | 33.12 | 2,059,639 | +0.56(+1.73%) |
May 19, 2020 | 33.04 | 33.09 | 32.56 | 32.56 | 2,747,081 | -0.55(-1.67%) |
May 18, 2020 | 32.79 | 33.31 | 32.79 | 33.11 | 2,041,563 | +1.25(+3.91%) |
May 15, 2020 | 31.62 | 31.93 | 31.45 | 31.87 | 3,352,793 | -0.01(-0.03%) |
May 14, 2020 | 31.11 | 31.89 | 30.76 | 31.88 | 5,167,783 | +0.49(+1.56%) |
May 13, 2020 | 31.98 | 31.99 | 31.14 | 31.39 | 4,350,942 | -0.68(-2.13%) |
May 12, 2020 | 32.95 | 32.99 | 32.07 | 32.07 | 2,941,731 | -0.75(-2.27%) |
May 11, 2020 | 32.70 | 32.99 | 32.57 | 32.81 | 2,450,159 | -0.15(-0.44%) |
May 08, 2020 | 32.70 | 33.03 | 32.63 | 32.96 | 2,708,368 | +0.67(+2.08%) |
May 07, 2020 | 32.38 | 32.64 | 32.24 | 32.29 | 4,795,552 | +0.33(+1.02%) |
May 06, 2020 | 32.57 | 32.59 | 31.96 | 31.96 | 2,883,623 | -0.38(-1.18%) |
May 05, 2020 | 32.57 | 32.76 | 32.33 | 32.34 | 2,172,163 | +0.17(+0.54%) |
May 04, 2020 | 31.91 | 32.21 | 31.68 | 32.17 | 2,119,741 | +0.02(+0.06%) |
May 01, 2020 | 32.51 | 32.60 | 32.02 | 32.15 | 3,409,547 | -0.93(-2.80%) |
Apr 30, 2020 | 33.35 | 33.36 | 32.89 | 33.08 | 2,763,682 | -0.61(-1.81%) |
Apr 29, 2020 | 33.63 | 33.89 | 33.35 | 33.69 | 3,455,897 | +0.76(+2.32%) |
Apr 28, 2020 | 33.41 | 33.47 | 32.83 | 32.92 | 2,259,176 | +0.07(+0.22%) |
Apr 27, 2020 | 32.39 | 33.00 | 32.36 | 32.85 | 2,700,884 | +0.67(+2.09%) |
Apr 24, 2020 | 31.95 | 32.27 | 31.65 | 32.18 | 3,142,714 | +0.46(+1.46%) |
Apr 23, 2020 | 31.86 | 32.30 | 31.70 | 31.71 | 2,283,408 | +0.02(+0.06%) |
Apr 22, 2020 | 31.78 | 31.93 | 31.53 | 31.69 | 2,188,870 | +0.57(+1.84%) |
Apr 21, 2020 | 31.41 | 31.65 | 31.05 | 31.12 | 3,504,425 | -0.94(-2.92%) |
Apr 20, 2020 | 32.18 | 32.61 | 32.00 | 32.06 | 2,942,738 | -0.62(-1.89%) |
Apr 17, 2020 | 32.46 | 32.79 | 32.13 | 32.68 | 3,475,101 | +1.15(+3.66%) |
Apr 16, 2020 | 31.76 | 31.76 | 31.17 | 31.52 | 6,771,015 | -0.05(-0.14%) |
Apr 15, 2020 | 31.76 | 31.81 | 31.33 | 31.57 | 3,883,609 | -0.94(-2.88%) |
Apr 14, 2020 | 32.45 | 32.60 | 32.07 | 32.50 | 3,097,389 | +0.75(+2.35%) |
Apr 13, 2020 | 32.29 | 32.29 | 31.43 | 31.76 | 3,996,212 | -0.55(-1.69%) |
Apr 09, 2020 | 32.19 | 32.74 | 31.99 | 32.30 | 5,865,491 | +0.63(+1.98%) |
Apr 08, 2020 | 31.01 | 31.84 | 30.67 | 31.68 | 11,065,760 | +1.11(+3.63%) |
Apr 07, 2020 | 31.70 | 31.80 | 30.57 | 30.57 | 6,967,511 | -0.04(-0.12%) |
Apr 06, 2020 | 29.85 | 30.82 | 29.70 | 30.60 | 3,696,828 | +1.95(+6.79%) |
Apr 03, 2020 | 29.03 | 29.29 | 28.37 | 28.66 | 2,417,007 | -0.47(-1.62%) |
Apr 02, 2020 | 28.22 | 29.18 | 28.18 | 29.13 | 3,472,458 | +0.80(+2.82%) |
Apr 01, 2020 | 28.54 | 28.91 | 28.04 | 28.33 | 2,865,663 | -1.30(-4.39%) |
Mar 31, 2020 | 30.18 | 30.36 | 29.50 | 29.63 | 3,584,697 | -0.63(-2.07%) |
Mar 30, 2020 | 29.63 | 30.35 | 29.30 | 30.26 | 4,673,894 | +0.95(+3.23%) |
Mar 27, 2020 | 29.36 | 30.23 | 29.03 | 29.31 | 3,685,400 | -0.97(-3.21%) |
Mar 26, 2020 | 28.74 | 30.43 | 28.70 | 30.28 | 5,620,811 | +1.97(+6.97%) |
Mar 25, 2020 | 28.18 | 29.41 | 27.41 | 28.31 | 4,509,305 | +0.42(+1.52%) |
Mar 24, 2020 | 26.81 | 27.92 | 26.55 | 27.89 | 3,359,366 | +2.64(+10.47%) |
Mar 23, 2020 | 26.16 | 26.27 | 24.94 | 25.24 | 5,447,948 | -1.11(-4.21%) |
Mar 20, 2020 | 27.91 | 28.04 | 26.26 | 26.35 | 3,585,106 | -1.36(-4.91%) |
Mar 19, 2020 | 27.56 | 28.29 | 26.74 | 27.72 | 4,833,920 | -0.13(-0.45%) |
Mar 18, 2020 | 27.66 | 28.41 | 26.41 | 27.84 | 4,273,946 | -1.50(-5.10%) |
Mar 17, 2020 | 28.14 | 29.50 | 27.42 | 29.34 | 4,860,258 | +1.74(+6.31%) |
Mar 16, 2020 | 27.71 | 29.57 | 27.25 | 27.60 | 6,036,018 | -3.52(-11.30%) |
Mar 13, 2020 | 30.15 | 31.19 | 28.61 | 31.12 | 5,172,487 | +2.73(+9.63%) |
Mar 12, 2020 | 29.16 | 30.52 | 27.96 | 28.38 | 9,352,549 | -3.06(-9.72%) |
Mar 11, 2020 | 32.25 | 32.37 | 31.06 | 31.44 | 5,102,967 | -1.66(-5.01%) |
Mar 10, 2020 | 32.77 | 33.12 | 31.40 | 33.10 | 5,554,901 | +1.45(+4.59%) |
Mar 09, 2020 | 32.27 | 32.72 | 31.42 | 31.65 | 7,552,613 | -2.60(-7.58%) |
Mar 06, 2020 | 33.60 | 34.39 | 33.45 | 34.25 | 3,543,417 | -0.48(-1.38%) |
Mar 05, 2020 | 35.01 | 35.35 | 34.43 | 34.72 | 2,629,404 | -1.19(-3.32%) |
Mar 04, 2020 | 35.13 | 35.92 | 34.78 | 35.91 | 2,633,560 | +1.46(+4.24%) |
Mar 03, 2020 | 35.49 | 35.94 | 34.13 | 34.45 | 4,270,794 | -0.97(-2.75%) |