Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.08 | 34.30 | 34.00 | 34.24 | 820,571 | +0.16(+0.47%) |
May 28, 2020 | 34.10 | 34.25 | 34.02 | 34.08 | 4,480,725 | +0.06(+0.19%) |
May 27, 2020 | 34.01 | 34.10 | 33.87 | 34.02 | 1,145,303 | +0.06(+0.19%) |
May 26, 2020 | 33.92 | 34.04 | 33.90 | 33.95 | 832,681 | +0.25(+0.73%) |
May 22, 2020 | 33.65 | 33.76 | 33.54 | 33.70 | 622,636 | +0.08(+0.24%) |
May 21, 2020 | 33.63 | 33.66 | 33.52 | 33.62 | 921,180 | +0.02(+0.05%) |
May 20, 2020 | 33.46 | 33.65 | 33.46 | 33.61 | 1,392,510 | +0.30(+0.89%) |
May 19, 2020 | 33.27 | 33.41 | 33.24 | 33.31 | 1,060,199 | +0.03(+0.10%) |
May 18, 2020 | 33.24 | 33.39 | 33.20 | 33.28 | 1,416,867 | +0.35(+1.07%) |
May 15, 2020 | 32.81 | 32.96 | 32.76 | 32.93 | 970,245 | +0.03(+0.10%) |
May 14, 2020 | 32.76 | 33.02 | 32.66 | 32.90 | 1,935,905 | -0.03(-0.10%) |
May 13, 2020 | 33.12 | 33.14 | 32.84 | 32.93 | 1,939,203 | -0.19(-0.58%) |
May 12, 2020 | 33.35 | 33.39 | 33.12 | 33.12 | 1,265,999 | -0.05(-0.14%) |
May 11, 2020 | 33.23 | 33.26 | 33.15 | 33.17 | 1,016,776 | -0.11(-0.34%) |
May 08, 2020 | 33.11 | 33.31 | 33.09 | 33.28 | 1,482,319 | +0.27(+0.82%) |
May 07, 2020 | 33.17 | 33.18 | 33.01 | 33.01 | 2,839,363 | +0.02(+0.07%) |
May 06, 2020 | 33.17 | 33.19 | 32.99 | 32.99 | 1,173,095 | -0.14(-0.41%) |
May 05, 2020 | 33.07 | 33.18 | 33.05 | 33.12 | 1,430,090 | +0.15(+0.46%) |
May 04, 2020 | 32.99 | 33.04 | 32.87 | 32.97 | 1,096,725 | -0.02(-0.07%) |
May 01, 2020 | 33.31 | 33.38 | 32.97 | 32.99 | 1,035,429 | -0.52(-1.56%) |
Apr 30, 2020 | 33.20 | 33.55 | 33.20 | 33.52 | 1,271,178 | +0.15(+0.45%) |
Apr 29, 2020 | 33.14 | 33.41 | 33.06 | 33.37 | 2,008,998 | +0.50(+1.52%) |
Apr 28, 2020 | 33.10 | 33.13 | 32.83 | 32.87 | 4,928,585 | -0.06(-0.19%) |
Apr 27, 2020 | 32.97 | 33.02 | 32.90 | 32.93 | 1,775,401 | +0.06(+0.17%) |
Apr 24, 2020 | 33.10 | 33.14 | 32.80 | 32.87 | 2,136,388 | -0.20(-0.60%) |
Apr 23, 2020 | 33.18 | 33.30 | 33.02 | 33.07 | 933,996 | -0.03(-0.10%) |
Apr 22, 2020 | 33.06 | 33.28 | 33.06 | 33.10 | 874,243 | +0.20(+0.60%) |
Apr 21, 2020 | 33.01 | 33.13 | 32.76 | 32.91 | 2,821,928 | -0.48(-1.43%) |
Apr 20, 2020 | 33.74 | 33.76 | 33.37 | 33.38 | 1,327,352 | -0.48(-1.41%) |
Apr 17, 2020 | 33.95 | 33.99 | 33.74 | 33.86 | 1,282,211 | +0.21(+0.64%) |
Apr 16, 2020 | 33.69 | 33.74 | 33.47 | 33.64 | 1,267,425 | -0.18(-0.54%) |
Apr 15, 2020 | 33.64 | 33.83 | 33.47 | 33.83 | 1,277,949 | -0.24(-0.70%) |
Apr 14, 2020 | 34.17 | 34.35 | 33.95 | 34.06 | 2,181,914 | +0.03(+0.09%) |
Apr 13, 2020 | 34.20 | 34.25 | 33.68 | 34.03 | 3,598,235 | -0.44(-1.27%) |
Apr 09, 2020 | 33.69 | 34.97 | 33.69 | 34.47 | 7,701,957 | +1.79(+5.47%) |
Apr 08, 2020 | 32.18 | 32.80 | 32.18 | 32.68 | 1,485,652 | +0.64(+1.98%) |
Apr 07, 2020 | 32.29 | 32.37 | 32.02 | 32.05 | 4,315,409 | +0.13(+0.40%) |
Apr 06, 2020 | 31.63 | 31.97 | 31.63 | 31.92 | 2,384,009 | +0.65(+2.08%) |
Apr 03, 2020 | 31.84 | 31.85 | 31.21 | 31.27 | 1,070,965 | -0.56(-1.77%) |
Apr 02, 2020 | 31.52 | 32.07 | 31.51 | 31.83 | 1,387,415 | +0.25(+0.80%) |
Apr 01, 2020 | 31.77 | 31.91 | 31.53 | 31.58 | 1,492,667 | -0.70(-2.17%) |
Mar 31, 2020 | 32.48 | 32.58 | 32.23 | 32.28 | 5,415,468 | -0.17(-0.54%) |
Mar 30, 2020 | 32.20 | 32.57 | 32.12 | 32.46 | 1,714,086 | +0.28(+0.88%) |
Mar 27, 2020 | 31.71 | 32.78 | 31.31 | 32.17 | 3,285,509 | +0.15(+0.47%) |
Mar 26, 2020 | 31.18 | 32.08 | 31.08 | 32.02 | 2,511,796 | +0.98(+3.16%) |
Mar 25, 2020 | 31.03 | 31.80 | 30.59 | 31.04 | 2,966,640 | +0.51(+1.68%) |
Mar 24, 2020 | 29.62 | 30.59 | 29.15 | 30.53 | 4,941,552 | +0.88(+2.96%) |
Mar 23, 2020 | 30.09 | 30.16 | 29.32 | 29.65 | 4,963,641 | -0.41(-1.37%) |
Mar 20, 2020 | 30.38 | 30.86 | 29.94 | 30.06 | 3,075,219 | -0.61(-1.98%) |
Mar 19, 2020 | 31.03 | 31.32 | 30.54 | 30.67 | 2,510,887 | -0.61(-1.94%) |
Mar 18, 2020 | 31.71 | 32.00 | 30.38 | 31.28 | 3,294,598 | -1.22(-3.74%) |
Mar 17, 2020 | 32.21 | 32.63 | 31.88 | 32.49 | 3,666,068 | +0.32(+1.01%) |
Mar 16, 2020 | 31.77 | 32.89 | 30.69 | 32.17 | 3,143,230 | -1.37(-4.07%) |
Mar 13, 2020 | 33.39 | 33.66 | 33.02 | 33.54 | 3,150,422 | +0.81(+2.49%) |
Mar 12, 2020 | 32.82 | 33.51 | 31.59 | 32.72 | 4,034,907 | -1.17(-3.45%) |
Mar 11, 2020 | 34.27 | 34.34 | 33.73 | 33.89 | 8,267,932 | -0.85(-2.45%) |
Mar 10, 2020 | 34.52 | 34.75 | 34.25 | 34.75 | 5,288,356 | +0.57(+1.66%) |
Mar 09, 2020 | 34.45 | 34.45 | 31.93 | 34.18 | 4,557,927 | -1.49(-4.19%) |
Mar 06, 2020 | 35.54 | 35.68 | 35.40 | 35.67 | 3,853,709 | -0.29(-0.81%) |
Mar 05, 2020 | 36.07 | 36.10 | 35.89 | 35.96 | 2,667,529 | -0.32(-0.89%) |
Mar 04, 2020 | 36.18 | 36.29 | 35.95 | 36.29 | 3,035,411 | +0.36(+1.01%) |
Mar 03, 2020 | 36.08 | 36.32 | 35.88 | 35.92 | 9,108,235 | -0.19(-0.53%) |