Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.09 | 34.32 | 33.36 | 33.79 | 15,085,478 | -0.85(-2.45%) |
May 28, 2020 | 36.58 | 36.58 | 34.44 | 34.64 | 17,225,882 | -1.30(-3.62%) |
May 27, 2020 | 35.19 | 35.99 | 34.22 | 35.94 | 19,106,716 | +2.42(+7.24%) |
May 26, 2020 | 32.32 | 33.91 | 32.27 | 33.51 | 17,366,406 | +2.60(+8.42%) |
May 22, 2020 | 31.35 | 31.68 | 30.57 | 30.91 | 11,399,876 | -0.33(-1.05%) |
May 21, 2020 | 31.22 | 31.81 | 31.09 | 31.24 | 11,621,303 | -0.11(-0.37%) |
May 20, 2020 | 30.50 | 31.49 | 30.46 | 31.35 | 11,378,571 | +1.52(+5.10%) |
May 19, 2020 | 30.96 | 31.08 | 29.80 | 29.83 | 13,624,511 | -1.35(-4.34%) |
May 18, 2020 | 29.75 | 31.42 | 29.68 | 31.19 | 17,941,900 | +2.83(+9.99%) |
May 15, 2020 | 28.35 | 28.77 | 27.99 | 28.35 | 13,117,699 | -0.32(-1.11%) |
May 14, 2020 | 27.07 | 28.89 | 26.30 | 28.67 | 15,439,942 | +0.88(+3.18%) |
May 13, 2020 | 29.15 | 29.19 | 27.26 | 27.79 | 13,773,242 | -1.58(-5.39%) |
May 12, 2020 | 31.24 | 31.29 | 29.32 | 29.37 | 13,606,053 | -1.58(-5.12%) |
May 11, 2020 | 31.80 | 31.81 | 30.62 | 30.96 | 14,199,305 | -1.38(-4.27%) |
May 08, 2020 | 31.50 | 32.46 | 31.46 | 32.34 | 9,207,340 | +1.53(+4.97%) |
May 07, 2020 | 30.84 | 31.87 | 30.65 | 30.81 | 12,659,570 | +0.41(+1.34%) |
May 06, 2020 | 31.62 | 31.81 | 30.27 | 30.40 | 9,855,003 | -0.82(-2.64%) |
May 05, 2020 | 32.47 | 32.99 | 31.11 | 31.22 | 9,982,548 | -0.61(-1.92%) |
May 04, 2020 | 31.56 | 31.91 | 31.02 | 31.83 | 7,574,811 | -0.32(-0.99%) |
May 01, 2020 | 32.83 | 32.94 | 31.68 | 32.15 | 9,314,351 | -1.59(-4.72%) |
Apr 30, 2020 | 34.47 | 34.53 | 33.31 | 33.74 | 8,472,705 | -1.42(-4.03%) |
Apr 29, 2020 | 34.43 | 35.72 | 34.12 | 35.16 | 12,607,459 | +1.90(+5.72%) |
Apr 28, 2020 | 33.54 | 34.27 | 32.92 | 33.26 | 11,651,738 | +0.82(+2.54%) |
Apr 27, 2020 | 30.86 | 32.73 | 30.61 | 32.43 | 11,330,699 | +2.02(+6.63%) |
Apr 24, 2020 | 29.87 | 30.71 | 29.53 | 30.42 | 6,703,150 | +0.82(+2.78%) |
Apr 23, 2020 | 29.24 | 30.22 | 29.24 | 29.59 | 8,590,193 | +0.54(+1.86%) |
Apr 22, 2020 | 29.92 | 30.32 | 28.92 | 29.05 | 8,923,959 | -0.12(-0.42%) |
Apr 21, 2020 | 29.00 | 29.73 | 28.74 | 29.18 | 12,731,673 | -0.83(-2.77%) |
Apr 20, 2020 | 29.35 | 30.81 | 28.89 | 30.01 | 16,202,109 | -0.07(-0.24%) |
Apr 17, 2020 | 29.10 | 30.26 | 28.88 | 30.08 | 15,994,449 | +2.50(+9.05%) |
Apr 16, 2020 | 28.73 | 28.77 | 27.10 | 27.58 | 16,246,873 | -1.05(-3.68%) |
Apr 15, 2020 | 29.53 | 29.53 | 28.53 | 28.64 | 12,850,832 | -2.07(-6.74%) |
Apr 14, 2020 | 32.19 | 32.29 | 30.12 | 30.71 | 16,859,640 | -0.50(-1.62%) |
Apr 13, 2020 | 33.19 | 33.19 | 30.90 | 31.21 | 10,052,018 | -1.87(-5.64%) |
Apr 09, 2020 | 31.73 | 33.24 | 31.70 | 33.08 | 19,179,576 | +2.42(+7.91%) |
Apr 08, 2020 | 29.60 | 30.84 | 29.18 | 30.65 | 12,211,403 | +1.55(+5.32%) |
Apr 07, 2020 | 29.86 | 30.68 | 28.89 | 29.11 | 13,167,271 | +0.81(+2.85%) |
Apr 06, 2020 | 27.40 | 28.51 | 27.39 | 28.30 | 12,155,373 | +2.18(+8.33%) |
Apr 03, 2020 | 27.47 | 27.67 | 25.79 | 26.12 | 7,813,713 | -1.35(-4.93%) |
Apr 02, 2020 | 26.81 | 28.30 | 26.66 | 27.48 | 9,639,273 | +0.50(+1.87%) |
Apr 01, 2020 | 27.29 | 27.53 | 26.68 | 26.97 | 10,305,745 | -1.87(-6.47%) |
Mar 31, 2020 | 29.19 | 29.73 | 28.28 | 28.84 | 8,745,382 | -0.61(-2.07%) |
Mar 30, 2020 | 29.48 | 29.65 | 28.46 | 29.45 | 11,616,151 | -0.04(-0.15%) |
Mar 27, 2020 | 29.33 | 30.43 | 28.74 | 29.50 | 9,050,044 | -0.99(-3.25%) |
Mar 26, 2020 | 28.34 | 30.73 | 28.01 | 30.49 | 13,841,088 | +2.41(+8.57%) |
Mar 25, 2020 | 28.42 | 29.18 | 26.81 | 28.08 | 15,675,894 | +0.30(+1.08%) |
Mar 24, 2020 | 26.43 | 27.84 | 26.32 | 27.78 | 9,696,269 | +2.89(+11.59%) |
Mar 23, 2020 | 26.97 | 26.97 | 24.12 | 24.89 | 15,042,134 | -2.08(-7.72%) |
Mar 20, 2020 | 29.01 | 29.46 | 26.88 | 26.98 | 17,602,246 | -1.91(-6.61%) |
Mar 19, 2020 | 27.12 | 29.46 | 25.58 | 28.88 | 11,775,259 | +1.46(+5.33%) |
Mar 18, 2020 | 28.60 | 29.40 | 26.59 | 27.42 | 11,463,467 | -3.18(-10.38%) |
Mar 17, 2020 | 29.11 | 30.93 | 27.65 | 30.60 | 10,597,313 | +2.15(+7.57%) |
Mar 16, 2020 | 28.34 | 30.20 | 26.98 | 28.45 | 9,991,961 | -4.50(-13.66%) |
Mar 13, 2020 | 31.87 | 32.98 | 30.34 | 32.95 | 13,396,393 | +3.32(+11.20%) |
Mar 12, 2020 | 29.71 | 32.52 | 28.74 | 29.63 | 21,177,332 | -2.71(-8.39%) |
Mar 11, 2020 | 33.55 | 34.00 | 31.87 | 32.34 | 16,183,319 | -2.42(-6.95%) |
Mar 10, 2020 | 33.99 | 34.85 | 32.49 | 34.76 | 17,081,238 | +2.29(+7.06%) |
Mar 09, 2020 | 34.82 | 35.34 | 32.33 | 32.46 | 13,570,416 | -5.95(-15.49%) |
Mar 06, 2020 | 38.61 | 39.63 | 37.66 | 38.42 | 11,346,878 | -1.76(-4.38%) |
Mar 05, 2020 | 41.17 | 41.17 | 39.67 | 40.18 | 13,113,005 | -2.22(-5.24%) |
Mar 04, 2020 | 42.26 | 42.50 | 40.95 | 42.40 | 13,979,614 | +0.74(+1.79%) |
Mar 03, 2020 | 43.41 | 43.90 | 41.18 | 41.65 | 18,099,310 | -1.80(-4.15%) |