Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.57 | 34.32 | 33.28 | 34.32 | 4,354,900 | +0.65(+1.93%) |
May 28, 2020 | 34.25 | 34.36 | 33.49 | 33.67 | 3,210,963 | -0.71(-2.07%) |
May 27, 2020 | 34.46 | 34.48 | 33.26 | 34.38 | 2,956,201 | +0.40(+1.18%) |
May 26, 2020 | 34.59 | 34.62 | 33.89 | 33.98 | 2,907,512 | +0.18(+0.53%) |
May 22, 2020 | 33.52 | 33.85 | 33.25 | 33.80 | 2,745,300 | +0.10(+0.30%) |
May 21, 2020 | 34.15 | 34.30 | 33.28 | 33.70 | 4,705,678 | -0.37(-1.09%) |
May 20, 2020 | 33.86 | 34.14 | 33.51 | 34.07 | 4,112,215 | +1.01(+3.06%) |
May 19, 2020 | 33.86 | 34.27 | 33.06 | 33.06 | 4,104,849 | -0.93(-2.74%) |
May 18, 2020 | 34.03 | 34.19 | 33.71 | 33.99 | 3,636,114 | +1.03(+3.13%) |
May 15, 2020 | 31.75 | 32.96 | 31.50 | 32.96 | 4,114,000 | +0.42(+1.29%) |
May 14, 2020 | 30.97 | 32.54 | 30.44 | 32.54 | 6,048,956 | +0.83(+2.62%) |
May 13, 2020 | 33.17 | 33.49 | 31.06 | 31.71 | 6,477,829 | -1.79(-5.34%) |
May 12, 2020 | 35.87 | 35.97 | 33.50 | 33.50 | 5,668,872 | -1.85(-5.23%) |
May 11, 2020 | 33.72 | 35.39 | 33.66 | 35.35 | 2,336,130 | +1.14(+3.33%) |
May 08, 2020 | 33.52 | 34.21 | 33.40 | 34.21 | 2,685,800 | +1.16(+3.51%) |
May 07, 2020 | 32.91 | 33.19 | 32.81 | 33.05 | 2,728,888 | +0.73(+2.26%) |
May 06, 2020 | 32.86 | 32.99 | 32.32 | 32.32 | 2,684,452 | -0.28(-0.86%) |
May 05, 2020 | 32.53 | 33.03 | 32.48 | 32.60 | 3,430,883 | +0.67(+2.10%) |
May 04, 2020 | 31.10 | 31.99 | 30.93 | 31.93 | 1,848,226 | +0.32(+1.01%) |
May 01, 2020 | 31.72 | 32.03 | 31.27 | 31.61 | 2,726,800 | -1.51(-4.56%) |
Apr 30, 2020 | 33.29 | 33.29 | 32.47 | 33.12 | 2,326,211 | -0.57(-1.69%) |
Apr 29, 2020 | 33.59 | 34.03 | 33.54 | 33.69 | 2,413,939 | +1.05(+3.22%) |
Apr 28, 2020 | 33.46 | 33.58 | 32.46 | 32.64 | 3,683,625 | -0.33(-1.00%) |
Apr 27, 2020 | 32.23 | 33.16 | 32.18 | 32.97 | 3,601,273 | +1.24(+3.91%) |
Apr 24, 2020 | 31.19 | 31.79 | 30.98 | 31.73 | 2,054,900 | +0.84(+2.72%) |
Apr 23, 2020 | 31.05 | 31.35 | 30.60 | 30.89 | 2,403,623 | +0.18(+0.59%) |
Apr 22, 2020 | 30.61 | 30.99 | 30.40 | 30.71 | 1,850,227 | +0.57(+1.89%) |
Apr 21, 2020 | 30.26 | 30.37 | 29.50 | 30.14 | 3,650,855 | -1.27(-4.04%) |
Apr 20, 2020 | 32.18 | 32.63 | 31.39 | 31.41 | 2,525,235 | -1.75(-5.28%) |
Apr 17, 2020 | 33.07 | 33.20 | 32.58 | 33.16 | 2,334,300 | +0.69(+2.13%) |
Apr 16, 2020 | 32.43 | 32.58 | 31.96 | 32.47 | 2,357,209 | -0.08(-0.25%) |
Apr 15, 2020 | 32.83 | 33.12 | 32.15 | 32.55 | 2,727,443 | -1.52(-4.46%) |
Apr 14, 2020 | 33.68 | 34.20 | 33.53 | 34.07 | 2,445,741 | +1.37(+4.19%) |
Apr 13, 2020 | 32.42 | 32.74 | 32.03 | 32.70 | 2,956,978 | +0.35(+1.08%) |
Apr 09, 2020 | 32.10 | 32.44 | 31.88 | 32.35 | 3,201,000 | +0.29(+0.90%) |
Apr 08, 2020 | 31.83 | 32.24 | 31.59 | 32.06 | 3,732,221 | +0.33(+1.04%) |
Apr 07, 2020 | 32.70 | 32.76 | 31.65 | 31.73 | 4,142,558 | -0.50(-1.55%) |
Apr 06, 2020 | 32.21 | 32.44 | 31.91 | 32.23 | 4,120,752 | +1.12(+3.60%) |
Apr 03, 2020 | 30.61 | 31.25 | 30.29 | 31.11 | 4,395,200 | +0.65(+2.13%) |
Apr 02, 2020 | 29.88 | 30.54 | 29.61 | 30.46 | 5,221,050 | +0.76(+2.56%) |
Apr 01, 2020 | 29.94 | 30.72 | 29.44 | 29.70 | 4,625,169 | -1.31(-4.22%) |
Mar 31, 2020 | 30.17 | 31.26 | 30.08 | 31.01 | 6,230,858 | +0.76(+2.51%) |
Mar 30, 2020 | 29.80 | 30.35 | 29.33 | 30.25 | 7,161,802 | +0.40(+1.34%) |
Mar 27, 2020 | 29.72 | 30.55 | 29.72 | 29.85 | 6,987,300 | -1.50(-4.78%) |
Mar 26, 2020 | 30.45 | 31.59 | 30.35 | 31.35 | 10,001,081 | +1.22(+4.05%) |
Mar 25, 2020 | 30.96 | 31.06 | 29.40 | 30.13 | 10,140,219 | -1.19(-3.80%) |
Mar 24, 2020 | 32.90 | 33.64 | 31.05 | 31.32 | 18,532,128 | +1.07(+3.54%) |
Mar 23, 2020 | 29.04 | 30.67 | 28.20 | 30.25 | 16,557,398 | +2.14(+7.61%) |
Mar 20, 2020 | 28.29 | 29.73 | 27.54 | 28.11 | 21,841,600 | +0.42(+1.52%) |
Mar 19, 2020 | 25.61 | 28.82 | 24.91 | 27.69 | 16,722,037 | +1.42(+5.41%) |
Mar 18, 2020 | 27.10 | 28.04 | 24.02 | 26.27 | 16,943,488 | -2.62(-9.07%) |
Mar 17, 2020 | 29.20 | 29.93 | 27.88 | 28.89 | 13,275,103 | +0.66(+2.34%) |
Mar 16, 2020 | 30.42 | 31.70 | 27.51 | 28.23 | 9,637,393 | -6.85(-19.53%) |
Mar 13, 2020 | 35.57 | 35.62 | 32.73 | 35.08 | 11,125,100 | +1.78(+5.35%) |
Mar 12, 2020 | 34.43 | 36.30 | 32.60 | 33.30 | 11,383,760 | -4.48(-11.86%) |
Mar 11, 2020 | 38.69 | 38.90 | 37.09 | 37.78 | 11,257,305 | -2.53(-6.28%) |
Mar 10, 2020 | 40.87 | 40.96 | 38.55 | 40.31 | 11,166,899 | +1.89(+4.92%) |
Mar 09, 2020 | 35.82 | 39.77 | 35.56 | 38.42 | 6,402,828 | -5.45(-12.42%) |
Mar 06, 2020 | 42.12 | 44.25 | 41.26 | 43.87 | 10,971,000 | -2.44(-5.27%) |
Mar 05, 2020 | 48.08 | 48.64 | 45.38 | 46.31 | 7,191,300 | -3.90(-7.77%) |
Mar 04, 2020 | 49.95 | 50.61 | 49.08 | 50.21 | 6,794,931 | +1.35(+2.76%) |
Mar 03, 2020 | 51.80 | 52.83 | 48.23 | 48.86 | 7,911,138 | -2.91(-5.62%) |