Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.21 | 38.02 | 37.07 | 37.92 | 1,524,646 | +0.59(+1.58%) |
May 28, 2020 | 38.32 | 38.43 | 37.24 | 37.33 | 1,302,774 | -0.79(-2.08%) |
May 27, 2020 | 38.57 | 38.71 | 38.03 | 38.12 | 2,110,390 | +0.14(+0.36%) |
May 26, 2020 | 37.79 | 38.17 | 37.40 | 37.98 | 2,684,414 | +0.96(+2.58%) |
May 22, 2020 | 37.02 | 37.43 | 36.77 | 37.03 | 1,208,563 | +0.13(+0.34%) |
May 21, 2020 | 35.32 | 37.00 | 34.90 | 36.90 | 1,902,693 | +1.52(+4.29%) |
May 20, 2020 | 36.36 | 36.66 | 35.31 | 35.38 | 1,689,171 | -0.50(-1.40%) |
May 19, 2020 | 36.41 | 36.95 | 35.88 | 35.89 | 1,874,336 | -0.43(-1.17%) |
May 18, 2020 | 36.75 | 37.89 | 36.29 | 36.31 | 3,683,046 | +0.76(+2.15%) |
May 15, 2020 | 35.09 | 35.72 | 34.78 | 35.55 | 2,637,298 | +0.35(+0.99%) |
May 14, 2020 | 34.44 | 35.38 | 34.08 | 35.20 | 2,706,311 | +0.30(+0.86%) |
May 13, 2020 | 35.73 | 35.73 | 34.21 | 34.90 | 1,588,893 | -1.00(-2.77%) |
May 12, 2020 | 35.05 | 36.34 | 34.94 | 35.90 | 1,564,098 | +1.01(+2.88%) |
May 11, 2020 | 34.40 | 35.38 | 34.40 | 34.89 | 1,848,461 | +0.30(+0.87%) |
May 08, 2020 | 33.83 | 34.82 | 33.82 | 34.59 | 1,792,928 | +0.67(+1.97%) |
May 07, 2020 | 33.95 | 34.47 | 33.82 | 33.92 | 2,290,402 | +0.28(+0.83%) |
May 06, 2020 | 32.37 | 34.59 | 31.18 | 33.64 | 2,800,837 | +1.40(+4.35%) |
May 05, 2020 | 31.84 | 32.53 | 31.56 | 32.24 | 3,272,942 | +0.94(+2.99%) |
May 04, 2020 | 31.18 | 31.41 | 30.78 | 31.31 | 1,264,308 | -0.06(-0.18%) |
May 01, 2020 | 30.87 | 31.48 | 30.67 | 31.36 | 1,246,535 | -0.07(-0.22%) |
Apr 30, 2020 | 31.16 | 31.62 | 30.64 | 31.43 | 1,377,373 | -0.22(-0.70%) |
Apr 29, 2020 | 31.54 | 31.98 | 31.23 | 31.65 | 1,654,221 | +1.01(+3.31%) |
Apr 28, 2020 | 30.82 | 31.16 | 29.99 | 30.64 | 1,644,749 | +0.30(+0.99%) |
Apr 27, 2020 | 29.89 | 30.83 | 29.59 | 30.34 | 4,508,095 | +0.76(+2.58%) |
Apr 24, 2020 | 29.48 | 29.78 | 28.73 | 29.58 | 1,272,401 | +0.40(+1.36%) |
Apr 23, 2020 | 27.61 | 29.51 | 27.55 | 29.18 | 1,724,774 | +0.76(+2.69%) |
Apr 22, 2020 | 29.67 | 29.67 | 28.36 | 28.42 | 945,466 | -0.55(-1.90%) |
Apr 21, 2020 | 29.38 | 29.88 | 28.69 | 28.97 | 756,246 | -1.03(-3.45%) |
Apr 20, 2020 | 30.00 | 30.28 | 29.26 | 30.00 | 1,237,326 | -0.61(-1.99%) |
Apr 17, 2020 | 30.87 | 30.97 | 30.19 | 30.61 | 1,040,951 | +0.56(+1.87%) |
Apr 16, 2020 | 30.14 | 30.32 | 29.68 | 30.05 | 1,900,071 | -0.02(-0.06%) |
Apr 15, 2020 | 30.47 | 31.15 | 29.79 | 30.07 | 1,080,536 | -1.07(-3.45%) |
Apr 14, 2020 | 31.73 | 32.09 | 30.43 | 31.14 | 2,837,417 | -0.20(-0.65%) |
Apr 13, 2020 | 29.59 | 31.59 | 29.36 | 31.34 | 1,680,649 | +1.64(+5.53%) |
Apr 09, 2020 | 31.29 | 31.67 | 29.60 | 29.70 | 3,299,572 | -1.17(-3.79%) |
Apr 08, 2020 | 30.70 | 31.39 | 30.01 | 30.87 | 1,155,819 | +0.74(+2.47%) |
Apr 07, 2020 | 30.73 | 31.56 | 29.99 | 30.13 | 1,197,907 | +0.43(+1.46%) |
Apr 06, 2020 | 28.87 | 29.76 | 28.19 | 29.69 | 1,364,591 | +2.07(+7.51%) |
Apr 03, 2020 | 27.83 | 28.40 | 27.23 | 27.62 | 2,064,614 | -0.30(-1.07%) |
Apr 02, 2020 | 27.32 | 28.87 | 27.20 | 27.92 | 1,461,182 | +0.48(+1.76%) |
Apr 01, 2020 | 28.58 | 29.27 | 27.21 | 27.43 | 1,577,713 | -2.19(-7.39%) |
Mar 31, 2020 | 30.91 | 31.30 | 29.16 | 29.62 | 1,861,590 | -1.18(-3.82%) |
Mar 30, 2020 | 31.17 | 31.69 | 30.12 | 30.80 | 1,488,565 | -0.17(-0.56%) |
Mar 27, 2020 | 30.65 | 31.80 | 29.99 | 30.97 | 1,289,606 | -0.73(-2.31%) |
Mar 26, 2020 | 31.69 | 32.82 | 30.77 | 31.71 | 1,571,134 | +0.36(+1.14%) |
Mar 25, 2020 | 30.79 | 32.39 | 30.06 | 31.35 | 1,554,916 | +0.68(+2.23%) |
Mar 24, 2020 | 29.15 | 31.08 | 28.46 | 30.67 | 2,258,879 | +2.48(+8.80%) |
Mar 23, 2020 | 28.08 | 30.15 | 27.11 | 28.19 | 1,584,680 | +0.03(+0.10%) |
Mar 20, 2020 | 28.65 | 30.38 | 28.05 | 28.16 | 2,721,547 | -0.14(-0.48%) |
Mar 19, 2020 | 27.12 | 28.79 | 25.21 | 28.29 | 1,953,655 | +0.84(+3.06%) |
Mar 18, 2020 | 29.83 | 30.60 | 25.73 | 27.45 | 1,968,311 | -4.00(-12.73%) |
Mar 17, 2020 | 30.05 | 32.52 | 29.18 | 31.46 | 2,487,307 | +1.65(+5.53%) |
Mar 16, 2020 | 29.05 | 30.54 | 28.19 | 29.81 | 2,326,305 | -2.18(-6.82%) |
Mar 13, 2020 | 31.96 | 32.70 | 30.64 | 31.99 | 1,896,779 | +1.43(+4.67%) |
Mar 12, 2020 | 30.87 | 31.07 | 26.44 | 30.56 | 2,791,235 | -2.08(-6.38%) |
Mar 11, 2020 | 33.34 | 33.85 | 31.87 | 32.64 | 1,573,781 | -1.57(-4.60%) |
Mar 10, 2020 | 33.43 | 34.22 | 32.63 | 34.22 | 1,620,138 | +1.55(+4.75%) |
Mar 09, 2020 | 34.80 | 34.99 | 32.52 | 32.66 | 2,418,372 | -3.49(-9.66%) |
Mar 06, 2020 | 35.39 | 36.26 | 34.95 | 36.15 | 1,867,856 | +0.11(+0.29%) |
Mar 05, 2020 | 36.13 | 36.28 | 35.23 | 36.05 | 3,280,063 | -0.78(-2.12%) |
Mar 04, 2020 | 35.80 | 36.88 | 35.48 | 36.83 | 1,024,738 | +1.32(+3.72%) |
Mar 03, 2020 | 35.70 | 36.46 | 34.72 | 35.51 | 1,859,724 | -0.44(-1.23%) |