Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.81 | 36.77 | 35.53 | 36.57 | 1,357,302 | +0.32(+0.87%) |
May 28, 2020 | 37.58 | 37.62 | 36.18 | 36.25 | 1,157,973 | -0.66(-1.80%) |
May 27, 2020 | 36.81 | 37.32 | 36.15 | 36.91 | 1,700,825 | +0.99(+2.76%) |
May 26, 2020 | 35.04 | 36.12 | 34.72 | 35.92 | 1,153,951 | +2.01(+5.93%) |
May 22, 2020 | 33.49 | 33.94 | 33.49 | 33.91 | 1,044,234 | +0.40(+1.18%) |
May 21, 2020 | 33.17 | 33.73 | 32.99 | 33.52 | 1,413,831 | +0.31(+0.92%) |
May 20, 2020 | 33.29 | 33.64 | 32.98 | 33.21 | 1,337,104 | +0.53(+1.64%) |
May 19, 2020 | 32.84 | 33.47 | 32.31 | 32.68 | 1,207,496 | -0.39(-1.17%) |
May 18, 2020 | 32.42 | 33.34 | 32.09 | 33.06 | 1,354,455 | +2.03(+6.54%) |
May 15, 2020 | 30.27 | 31.25 | 30.02 | 31.03 | 1,203,999 | +0.43(+1.39%) |
May 14, 2020 | 29.41 | 30.66 | 28.42 | 30.61 | 1,658,755 | +0.57(+1.91%) |
May 13, 2020 | 31.25 | 31.52 | 29.63 | 30.03 | 2,329,444 | -1.56(-4.95%) |
May 12, 2020 | 32.77 | 33.18 | 31.52 | 31.60 | 1,375,173 | -1.05(-3.22%) |
May 11, 2020 | 33.66 | 33.80 | 32.64 | 32.65 | 1,548,540 | -1.38(-4.05%) |
May 08, 2020 | 33.33 | 34.16 | 33.30 | 34.02 | 1,394,971 | +1.14(+3.46%) |
May 07, 2020 | 34.05 | 35.43 | 32.70 | 32.88 | 2,045,563 | -0.69(-2.06%) |
May 06, 2020 | 34.74 | 35.01 | 33.54 | 33.58 | 1,059,942 | -1.05(-3.03%) |
May 05, 2020 | 34.88 | 35.43 | 34.56 | 34.63 | 1,107,552 | +0.24(+0.69%) |
May 04, 2020 | 34.16 | 34.41 | 33.52 | 34.39 | 979,040 | -0.24(-0.69%) |
May 01, 2020 | 35.38 | 35.72 | 34.20 | 34.63 | 963,240 | -1.38(-3.82%) |
Apr 30, 2020 | 35.76 | 36.17 | 35.25 | 36.00 | 2,102,217 | -0.17(-0.47%) |
Apr 29, 2020 | 37.63 | 37.78 | 36.08 | 36.17 | 1,857,788 | -0.58(-1.59%) |
Apr 28, 2020 | 35.59 | 36.84 | 35.52 | 36.76 | 1,831,390 | +2.14(+6.18%) |
Apr 27, 2020 | 33.73 | 34.80 | 33.52 | 34.62 | 1,797,673 | +0.97(+2.88%) |
Apr 24, 2020 | 33.35 | 33.79 | 33.01 | 33.65 | 1,281,761 | +0.60(+1.83%) |
Apr 23, 2020 | 33.20 | 33.89 | 32.91 | 33.04 | 1,415,112 | +0.28(+0.85%) |
Apr 22, 2020 | 32.96 | 33.08 | 32.28 | 32.77 | 755,745 | +0.64(+2.00%) |
Apr 21, 2020 | 33.12 | 33.68 | 32.09 | 32.12 | 1,598,753 | -1.19(-3.57%) |
Apr 20, 2020 | 33.67 | 34.35 | 33.07 | 33.31 | 1,849,842 | -1.26(-3.64%) |
Apr 17, 2020 | 33.07 | 34.63 | 33.01 | 34.57 | 2,209,958 | +2.24(+6.92%) |
Apr 16, 2020 | 32.21 | 32.48 | 31.34 | 32.33 | 1,744,373 | +0.10(+0.31%) |
Apr 15, 2020 | 32.24 | 32.72 | 31.80 | 32.23 | 1,421,549 | -1.14(-3.41%) |
Apr 14, 2020 | 32.85 | 33.80 | 32.37 | 33.37 | 1,500,196 | +1.37(+4.27%) |
Apr 13, 2020 | 33.10 | 33.12 | 31.77 | 32.00 | 1,304,932 | -1.22(-3.67%) |
Apr 09, 2020 | 33.84 | 34.63 | 32.42 | 33.22 | 2,108,565 | -0.25(-0.74%) |
Apr 08, 2020 | 32.73 | 33.84 | 32.34 | 33.47 | 1,111,201 | +1.21(+3.74%) |
Apr 07, 2020 | 33.68 | 33.98 | 32.17 | 32.26 | 1,387,422 | -0.54(-1.66%) |
Apr 06, 2020 | 31.37 | 32.98 | 31.37 | 32.81 | 1,189,188 | +2.54(+8.41%) |
Apr 03, 2020 | 30.56 | 30.70 | 29.57 | 30.26 | 1,442,234 | -0.21(-0.68%) |
Apr 02, 2020 | 30.41 | 31.84 | 29.96 | 30.47 | 1,915,551 | +0.03(+0.10%) |
Apr 01, 2020 | 29.93 | 30.62 | 29.18 | 30.44 | 1,695,990 | -0.93(-2.96%) |
Mar 31, 2020 | 30.08 | 31.89 | 29.69 | 31.37 | 1,888,660 | +1.21(+4.00%) |
Mar 30, 2020 | 29.52 | 30.54 | 28.40 | 30.16 | 1,231,159 | +0.66(+2.25%) |
Mar 27, 2020 | 29.83 | 30.16 | 28.83 | 29.50 | 1,928,700 | -1.63(-5.24%) |
Mar 26, 2020 | 30.50 | 31.96 | 30.06 | 31.13 | 2,000,983 | +1.07(+3.55%) |
Mar 25, 2020 | 27.30 | 31.01 | 27.02 | 30.06 | 2,728,775 | +2.78(+10.18%) |
Mar 24, 2020 | 24.52 | 27.48 | 24.49 | 27.29 | 1,824,428 | +3.76(+15.97%) |
Mar 23, 2020 | 24.79 | 25.62 | 23.50 | 23.53 | 2,946,767 | -1.31(-5.29%) |
Mar 20, 2020 | 27.11 | 27.26 | 24.75 | 24.84 | 2,739,347 | -1.83(-6.86%) |
Mar 19, 2020 | 26.73 | 28.81 | 26.10 | 26.67 | 1,975,333 | -0.18(-0.66%) |
Mar 18, 2020 | 27.66 | 28.28 | 26.00 | 26.85 | 2,806,718 | -2.67(-9.04%) |
Mar 17, 2020 | 29.31 | 30.83 | 28.67 | 29.52 | 2,843,380 | +0.70(+2.44%) |
Mar 16, 2020 | 28.79 | 30.55 | 28.23 | 28.82 | 2,411,103 | -3.26(-10.17%) |
Mar 13, 2020 | 30.73 | 32.08 | 29.53 | 32.08 | 2,887,133 | +2.81(+9.59%) |
Mar 12, 2020 | 30.09 | 30.80 | 28.62 | 29.27 | 3,388,066 | -2.90(-9.00%) |
Mar 11, 2020 | 32.68 | 32.88 | 31.43 | 32.17 | 2,535,182 | -1.58(-4.69%) |
Mar 10, 2020 | 33.73 | 33.90 | 31.85 | 33.75 | 2,722,603 | +0.91(+2.77%) |
Mar 09, 2020 | 34.89 | 35.01 | 32.78 | 32.84 | 2,969,085 | -4.96(-13.13%) |
Mar 06, 2020 | 37.39 | 38.14 | 37.10 | 37.80 | 3,841,014 | -0.87(-2.25%) |
Mar 05, 2020 | 38.93 | 39.32 | 38.47 | 38.67 | 2,206,343 | -1.11(-2.78%) |
Mar 04, 2020 | 38.69 | 39.83 | 38.54 | 39.78 | 2,376,095 | +1.66(+4.36%) |
Mar 03, 2020 | 38.47 | 39.42 | 37.59 | 38.12 | 2,264,864 | -0.27(-0.70%) |