Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.63 | 37.42 | 36.44 | 37.31 | 2,640,647 | +0.66(+1.80%) |
May 28, 2020 | 36.63 | 37.05 | 36.40 | 36.65 | 2,268,054 | +0.37(+1.02%) |
May 27, 2020 | 37.09 | 37.16 | 35.97 | 36.28 | 2,686,090 | -0.34(-0.94%) |
May 26, 2020 | 37.29 | 37.56 | 36.54 | 36.62 | 1,943,035 | +0.30(+0.81%) |
May 22, 2020 | 35.93 | 36.46 | 35.85 | 36.32 | 1,399,073 | +0.43(+1.18%) |
May 21, 2020 | 35.86 | 36.12 | 35.59 | 35.90 | 2,292,692 | -0.23(-0.63%) |
May 20, 2020 | 35.58 | 36.41 | 35.58 | 36.12 | 1,688,182 | +0.66(+1.86%) |
May 19, 2020 | 35.96 | 36.53 | 35.40 | 35.46 | 2,021,044 | -0.73(-2.03%) |
May 18, 2020 | 36.19 | 36.50 | 35.86 | 36.20 | 2,747,794 | +0.90(+2.55%) |
May 15, 2020 | 34.58 | 35.35 | 34.22 | 35.30 | 6,600,031 | +0.82(+2.37%) |
May 14, 2020 | 33.81 | 34.54 | 33.78 | 34.48 | 2,518,674 | +0.19(+0.54%) |
May 13, 2020 | 34.18 | 34.74 | 33.84 | 34.29 | 2,945,957 | +0.12(+0.36%) |
May 12, 2020 | 34.64 | 34.80 | 34.07 | 34.17 | 3,399,062 | -0.23(-0.68%) |
May 11, 2020 | 33.38 | 34.63 | 33.33 | 34.40 | 2,169,598 | +0.52(+1.53%) |
May 08, 2020 | 34.39 | 34.42 | 33.72 | 33.88 | 2,842,284 | +0.08(+0.24%) |
May 07, 2020 | 33.62 | 34.40 | 33.52 | 33.80 | 2,012,068 | +0.54(+1.61%) |
May 06, 2020 | 34.57 | 34.57 | 33.26 | 33.27 | 2,255,092 | -1.01(-2.94%) |
May 05, 2020 | 33.87 | 34.48 | 33.36 | 34.27 | 3,068,876 | +0.85(+2.54%) |
May 04, 2020 | 33.32 | 33.58 | 32.87 | 33.42 | 2,294,867 | -0.15(-0.46%) |
May 01, 2020 | 33.70 | 33.87 | 33.33 | 33.58 | 2,320,251 | -0.96(-2.78%) |
Apr 30, 2020 | 34.25 | 35.00 | 34.11 | 34.54 | 2,203,216 | -0.61(-1.73%) |
Apr 29, 2020 | 35.51 | 35.66 | 35.03 | 35.15 | 2,625,990 | +0.12(+0.35%) |
Apr 28, 2020 | 35.75 | 36.03 | 34.85 | 35.02 | 3,195,215 | -0.13(-0.38%) |
Apr 27, 2020 | 33.73 | 35.24 | 33.70 | 35.15 | 2,929,677 | +1.89(+5.68%) |
Apr 24, 2020 | 32.99 | 33.30 | 32.43 | 33.27 | 2,678,752 | +0.56(+1.71%) |
Apr 23, 2020 | 33.69 | 33.69 | 32.38 | 32.70 | 2,873,936 | -0.25(-0.75%) |
Apr 22, 2020 | 34.17 | 34.17 | 32.37 | 32.95 | 4,326,997 | -0.20(-0.61%) |
Apr 21, 2020 | 33.92 | 34.28 | 32.99 | 33.15 | 3,074,982 | -1.42(-4.11%) |
Apr 20, 2020 | 34.57 | 34.92 | 34.25 | 34.57 | 2,930,267 | -0.46(-1.31%) |
Apr 17, 2020 | 34.99 | 35.24 | 34.45 | 35.03 | 2,457,110 | +0.92(+2.71%) |
Apr 16, 2020 | 33.66 | 34.30 | 33.54 | 34.11 | 2,294,845 | +0.73(+2.18%) |
Apr 15, 2020 | 33.42 | 34.05 | 32.94 | 33.38 | 2,635,271 | -0.49(-1.45%) |
Apr 14, 2020 | 33.27 | 33.97 | 32.84 | 33.87 | 4,396,653 | +1.34(+4.13%) |
Apr 13, 2020 | 33.16 | 33.69 | 32.33 | 32.53 | 2,558,418 | -1.46(-4.29%) |
Apr 09, 2020 | 33.00 | 34.20 | 33.00 | 33.99 | 2,351,370 | +1.19(+3.64%) |
Apr 08, 2020 | 31.97 | 33.01 | 31.88 | 32.79 | 2,365,256 | +1.00(+3.16%) |
Apr 07, 2020 | 32.98 | 33.73 | 31.56 | 31.79 | 3,573,933 | -0.20(-0.64%) |
Apr 06, 2020 | 31.46 | 32.21 | 30.88 | 31.99 | 2,911,136 | +2.01(+6.69%) |
Apr 03, 2020 | 29.77 | 30.21 | 29.47 | 29.99 | 2,705,107 | +0.40(+1.34%) |
Apr 02, 2020 | 28.99 | 29.74 | 28.45 | 29.59 | 3,928,115 | +0.53(+1.83%) |
Apr 01, 2020 | 29.28 | 29.38 | 28.34 | 29.06 | 3,362,015 | -0.84(-2.82%) |
Mar 31, 2020 | 31.34 | 31.62 | 29.78 | 29.90 | 4,813,094 | -1.41(-4.52%) |
Mar 30, 2020 | 29.61 | 31.44 | 29.23 | 31.32 | 4,564,186 | +2.10(+7.18%) |
Mar 27, 2020 | 28.36 | 30.06 | 28.12 | 29.22 | 3,579,290 | -0.33(-1.11%) |
Mar 26, 2020 | 27.73 | 30.26 | 27.73 | 29.55 | 5,395,847 | +2.16(+7.89%) |
Mar 25, 2020 | 26.14 | 28.66 | 25.91 | 27.39 | 6,252,714 | +1.25(+4.78%) |
Mar 24, 2020 | 24.22 | 26.20 | 24.06 | 26.14 | 6,272,748 | +3.19(+13.90%) |
Mar 23, 2020 | 25.37 | 25.37 | 22.57 | 22.95 | 5,696,489 | -2.41(-9.49%) |
Mar 20, 2020 | 28.29 | 28.29 | 25.09 | 25.35 | 6,863,270 | -2.36(-8.52%) |
Mar 19, 2020 | 28.90 | 29.16 | 26.93 | 27.71 | 5,567,889 | -1.12(-3.90%) |
Mar 18, 2020 | 28.48 | 30.07 | 28.08 | 28.84 | 7,194,929 | -1.09(-3.64%) |
Mar 17, 2020 | 27.55 | 30.19 | 27.40 | 29.93 | 7,066,368 | +3.06(+11.39%) |
Mar 16, 2020 | 27.40 | 29.22 | 26.25 | 26.87 | 4,500,027 | -3.38(-11.18%) |
Mar 13, 2020 | 29.34 | 30.35 | 26.99 | 30.25 | 5,337,499 | +2.34(+8.37%) |
Mar 12, 2020 | 28.79 | 29.39 | 27.81 | 27.91 | 5,609,353 | -3.22(-10.34%) |
Mar 11, 2020 | 31.93 | 31.96 | 30.65 | 31.13 | 5,835,898 | -1.69(-5.14%) |
Mar 10, 2020 | 33.95 | 34.10 | 32.03 | 32.82 | 6,345,731 | -0.32(-0.96%) |
Mar 09, 2020 | 32.20 | 33.98 | 32.11 | 33.14 | 4,575,665 | -1.50(-4.33%) |
Mar 06, 2020 | 34.75 | 35.20 | 33.75 | 34.63 | 4,020,005 | -1.13(-3.15%) |
Mar 05, 2020 | 35.28 | 35.92 | 34.98 | 35.76 | 5,248,617 | -0.71(-1.95%) |
Mar 04, 2020 | 35.16 | 36.53 | 34.63 | 36.47 | 3,849,343 | +1.97(+5.72%) |
Mar 03, 2020 | 34.71 | 35.75 | 34.20 | 34.50 | 4,202,564 | -0.02(-0.05%) |