Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.76 | 35.17 | 34.31 | 35.09 | 3,834,906 | -0.36(-1.02%) |
May 28, 2020 | 37.30 | 37.40 | 35.38 | 35.45 | 3,131,253 | -1.29(-3.50%) |
May 27, 2020 | 34.79 | 36.79 | 34.49 | 36.74 | 5,255,886 | +2.64(+7.75%) |
May 26, 2020 | 34.52 | 34.89 | 33.62 | 34.09 | 6,211,433 | +0.05(+0.14%) |
May 22, 2020 | 33.78 | 34.33 | 33.39 | 34.05 | 3,084,215 | +0.04(+0.11%) |
May 21, 2020 | 34.80 | 35.02 | 33.93 | 34.01 | 6,037,698 | -1.02(-2.90%) |
May 20, 2020 | 35.39 | 35.66 | 34.87 | 35.03 | 1,830,303 | +0.06(+0.16%) |
May 19, 2020 | 35.59 | 35.72 | 34.69 | 34.97 | 1,599,664 | -0.67(-1.87%) |
May 18, 2020 | 34.57 | 35.89 | 34.57 | 35.64 | 2,026,638 | +2.03(+6.05%) |
May 15, 2020 | 33.57 | 34.17 | 33.24 | 33.60 | 2,115,131 | +0.06(+0.17%) |
May 14, 2020 | 32.87 | 33.74 | 32.01 | 33.55 | 2,642,022 | +0.06(+0.19%) |
May 13, 2020 | 34.52 | 34.59 | 33.05 | 33.48 | 2,577,591 | -1.36(-3.90%) |
May 12, 2020 | 35.68 | 35.85 | 34.84 | 34.84 | 2,275,144 | -0.79(-2.21%) |
May 11, 2020 | 35.69 | 36.07 | 35.32 | 35.63 | 2,037,440 | -0.32(-0.90%) |
May 08, 2020 | 35.47 | 36.11 | 35.09 | 35.95 | 1,724,317 | +1.19(+3.43%) |
May 07, 2020 | 35.26 | 35.71 | 34.34 | 34.76 | 2,217,634 | -0.07(-0.21%) |
May 06, 2020 | 35.02 | 35.40 | 34.34 | 34.83 | 2,185,619 | +0.22(+0.64%) |
May 05, 2020 | 35.53 | 35.69 | 34.61 | 34.61 | 2,155,310 | -0.69(-1.96%) |
May 04, 2020 | 35.59 | 35.87 | 34.46 | 35.31 | 3,170,154 | -0.67(-1.88%) |
May 01, 2020 | 37.27 | 37.41 | 35.90 | 35.98 | 2,877,180 | -1.93(-5.10%) |
Apr 30, 2020 | 38.71 | 39.59 | 37.49 | 37.91 | 5,904,578 | -4.77(-11.18%) |
Apr 29, 2020 | 42.75 | 43.67 | 42.45 | 42.68 | 3,268,428 | +0.67(+1.61%) |
Apr 28, 2020 | 42.65 | 42.78 | 41.55 | 42.01 | 2,891,977 | +0.79(+1.91%) |
Apr 27, 2020 | 39.95 | 41.45 | 39.73 | 41.22 | 1,781,996 | +1.44(+3.63%) |
Apr 24, 2020 | 38.89 | 39.96 | 38.72 | 39.78 | 1,465,470 | +1.07(+2.77%) |
Apr 23, 2020 | 39.02 | 39.99 | 38.64 | 38.71 | 1,623,240 | -0.21(-0.55%) |
Apr 22, 2020 | 39.66 | 39.66 | 38.69 | 38.92 | 1,572,704 | +0.00(+0.00%) |
Apr 21, 2020 | 39.30 | 39.55 | 38.57 | 38.92 | 1,980,148 | -1.29(-3.20%) |
Apr 20, 2020 | 40.21 | 41.22 | 39.96 | 40.21 | 1,764,066 | -0.82(-2.01%) |
Apr 17, 2020 | 40.81 | 41.38 | 40.22 | 41.03 | 2,525,848 | +1.12(+2.80%) |
Apr 16, 2020 | 41.44 | 41.44 | 39.21 | 39.91 | 2,916,231 | -1.32(-3.21%) |
Apr 15, 2020 | 42.07 | 42.31 | 40.17 | 41.23 | 1,708,847 | -1.82(-4.23%) |
Apr 14, 2020 | 42.21 | 43.71 | 42.00 | 43.05 | 1,964,819 | +1.43(+3.44%) |
Apr 13, 2020 | 43.67 | 43.91 | 40.74 | 41.62 | 1,827,746 | -2.20(-5.02%) |
Apr 09, 2020 | 42.41 | 44.60 | 42.26 | 43.82 | 2,247,313 | +1.65(+3.90%) |
Apr 08, 2020 | 40.44 | 42.58 | 40.27 | 42.17 | 1,848,317 | +1.93(+4.80%) |
Apr 07, 2020 | 41.30 | 41.81 | 40.17 | 40.24 | 2,294,501 | +0.58(+1.47%) |
Apr 06, 2020 | 39.21 | 39.96 | 38.03 | 39.66 | 2,163,465 | +1.75(+4.61%) |
Apr 03, 2020 | 36.79 | 38.40 | 36.78 | 37.91 | 1,997,876 | +0.93(+2.52%) |
Apr 02, 2020 | 34.64 | 37.18 | 34.25 | 36.98 | 2,768,476 | +1.99(+5.68%) |
Apr 01, 2020 | 34.23 | 35.47 | 33.95 | 34.99 | 1,693,474 | -1.07(-2.97%) |
Mar 31, 2020 | 36.89 | 37.63 | 35.73 | 36.06 | 2,411,022 | -1.19(-3.20%) |
Mar 30, 2020 | 35.28 | 37.65 | 34.27 | 37.26 | 2,391,868 | +2.07(+5.89%) |
Mar 27, 2020 | 34.42 | 35.91 | 32.74 | 35.19 | 3,321,429 | -0.52(-1.45%) |
Mar 26, 2020 | 34.95 | 35.96 | 34.53 | 35.70 | 3,145,178 | +1.00(+2.88%) |
Mar 25, 2020 | 34.33 | 36.31 | 34.16 | 34.70 | 3,323,128 | +0.06(+0.19%) |
Mar 24, 2020 | 33.59 | 36.10 | 33.28 | 34.64 | 3,318,225 | +2.69(+8.42%) |
Mar 23, 2020 | 33.88 | 34.46 | 31.44 | 31.95 | 3,251,260 | -2.20(-6.44%) |
Mar 20, 2020 | 35.81 | 38.09 | 33.81 | 34.15 | 4,512,259 | -1.45(-4.08%) |
Mar 19, 2020 | 36.97 | 38.90 | 34.52 | 35.60 | 2,979,153 | -1.79(-4.80%) |
Mar 18, 2020 | 38.45 | 41.96 | 35.60 | 37.40 | 4,442,266 | -3.27(-8.05%) |
Mar 17, 2020 | 39.17 | 41.03 | 38.02 | 40.67 | 4,899,743 | +1.98(+5.11%) |
Mar 16, 2020 | 34.67 | 40.88 | 34.61 | 38.69 | 4,301,141 | -0.66(-1.67%) |
Mar 13, 2020 | 37.40 | 39.36 | 34.99 | 39.35 | 4,692,792 | +3.85(+10.83%) |
Mar 12, 2020 | 35.64 | 36.28 | 33.58 | 35.50 | 4,283,419 | -2.35(-6.20%) |
Mar 11, 2020 | 39.28 | 39.96 | 37.37 | 37.85 | 2,872,162 | -2.73(-6.72%) |
Mar 10, 2020 | 40.79 | 41.77 | 38.55 | 40.58 | 3,143,065 | +0.81(+2.05%) |
Mar 09, 2020 | 42.00 | 42.53 | 39.45 | 39.76 | 3,430,438 | -4.65(-10.47%) |
Mar 06, 2020 | 44.52 | 45.70 | 43.60 | 44.41 | 3,320,131 | -1.40(-3.05%) |
Mar 05, 2020 | 46.54 | 47.04 | 45.16 | 45.81 | 2,573,544 | -2.16(-4.50%) |
Mar 04, 2020 | 46.47 | 47.97 | 46.22 | 47.97 | 2,366,186 | +1.87(+4.06%) |
Mar 03, 2020 | 46.98 | 47.74 | 45.43 | 46.09 | 1,808,254 | -0.96(-2.04%) |