Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.79 | 32.75 | 31.19 | 32.71 | 2,266,996 | +0.72(+2.24%) |
May 28, 2020 | 31.24 | 32.01 | 30.68 | 31.99 | 3,100,013 | +1.06(+3.44%) |
May 27, 2020 | 30.96 | 31.38 | 29.51 | 30.93 | 2,160,257 | -0.03(-0.09%) |
May 26, 2020 | 30.31 | 31.70 | 30.08 | 30.96 | 4,095,694 | +1.69(+5.78%) |
May 22, 2020 | 30.67 | 31.28 | 28.96 | 29.27 | 3,192,819 | -2.16(-6.86%) |
May 21, 2020 | 32.34 | 32.88 | 30.70 | 31.42 | 2,811,085 | -1.73(-5.22%) |
May 20, 2020 | 33.87 | 34.32 | 32.73 | 33.15 | 1,385,516 | -0.15(-0.44%) |
May 19, 2020 | 32.68 | 34.03 | 32.59 | 33.30 | 1,919,309 | +0.81(+2.50%) |
May 18, 2020 | 32.45 | 33.00 | 31.55 | 32.49 | 3,215,992 | +1.40(+4.51%) |
May 15, 2020 | 31.15 | 32.22 | 30.82 | 31.08 | 1,228,675 | -0.70(-2.19%) |
May 14, 2020 | 30.46 | 31.80 | 29.82 | 31.78 | 1,502,286 | +0.75(+2.43%) |
May 13, 2020 | 31.43 | 32.13 | 30.80 | 31.03 | 1,717,923 | -0.43(-1.35%) |
May 12, 2020 | 32.76 | 33.03 | 31.39 | 31.45 | 1,520,619 | -0.74(-2.31%) |
May 11, 2020 | 32.44 | 32.44 | 31.42 | 32.20 | 1,916,235 | +0.08(+0.24%) |
May 08, 2020 | 31.24 | 32.16 | 30.86 | 32.12 | 4,051,331 | +1.08(+3.49%) |
May 07, 2020 | 31.26 | 31.70 | 30.62 | 31.04 | 5,952,892 | -1.69(-5.17%) |
May 06, 2020 | 32.73 | 33.06 | 32.24 | 32.73 | 1,441,022 | +0.04(+0.12%) |
May 05, 2020 | 32.21 | 33.32 | 31.71 | 32.69 | 2,346,131 | +1.65(+5.33%) |
May 04, 2020 | 31.11 | 31.62 | 30.80 | 31.04 | 2,309,536 | -0.85(-2.67%) |
May 01, 2020 | 33.19 | 33.56 | 31.67 | 31.89 | 2,146,124 | -2.94(-8.44%) |
Apr 30, 2020 | 34.49 | 35.29 | 33.18 | 34.83 | 3,803,816 | +0.34(+0.98%) |
Apr 29, 2020 | 32.81 | 34.54 | 31.93 | 34.49 | 2,502,625 | +3.56(+11.51%) |
Apr 28, 2020 | 30.30 | 31.32 | 29.78 | 30.93 | 3,516,816 | +1.37(+4.65%) |
Apr 27, 2020 | 29.00 | 30.17 | 28.53 | 29.56 | 2,237,347 | +1.60(+5.71%) |
Apr 24, 2020 | 29.65 | 29.76 | 27.79 | 27.96 | 2,138,989 | -1.69(-5.71%) |
Apr 23, 2020 | 30.25 | 31.18 | 29.49 | 29.65 | 2,217,006 | -0.52(-1.73%) |
Apr 22, 2020 | 29.35 | 30.52 | 29.24 | 30.17 | 1,772,328 | +1.54(+5.37%) |
Apr 21, 2020 | 29.09 | 29.41 | 28.07 | 28.64 | 1,627,055 | -0.89(-3.01%) |
Apr 20, 2020 | 29.71 | 30.53 | 29.53 | 29.53 | 1,687,469 | -0.47(-1.58%) |
Apr 17, 2020 | 28.90 | 30.05 | 28.61 | 30.00 | 3,078,255 | +1.57(+5.51%) |
Apr 16, 2020 | 27.66 | 28.21 | 27.53 | 28.43 | 1,182,993 | +0.70(+2.51%) |
Apr 15, 2020 | 27.08 | 27.83 | 26.96 | 27.74 | 1,259,512 | +0.13(+0.46%) |
Apr 14, 2020 | 28.24 | 28.65 | 27.45 | 27.61 | 1,871,916 | +0.08(+0.28%) |
Apr 13, 2020 | 27.52 | 27.60 | 27.10 | 27.53 | 994,708 | -0.05(-0.18%) |
Apr 09, 2020 | 28.22 | 28.41 | 27.23 | 27.58 | 1,450,670 | +0.07(+0.25%) |
Apr 08, 2020 | 27.61 | 27.95 | 26.46 | 27.52 | 2,372,388 | -0.46(-1.66%) |
Apr 07, 2020 | 29.39 | 30.11 | 27.17 | 27.98 | 2,403,297 | -0.34(-1.20%) |
Apr 06, 2020 | 28.66 | 28.66 | 27.70 | 28.32 | 1,900,488 | +0.69(+2.48%) |
Apr 03, 2020 | 28.05 | 28.39 | 27.20 | 27.63 | 2,055,134 | -0.58(-2.06%) |
Apr 02, 2020 | 27.38 | 28.39 | 27.23 | 28.21 | 1,912,036 | +1.01(+3.70%) |
Apr 01, 2020 | 26.94 | 27.68 | 26.57 | 27.21 | 1,256,759 | -0.58(-2.09%) |
Mar 31, 2020 | 26.24 | 28.26 | 25.16 | 27.79 | 3,986,424 | +1.67(+6.41%) |
Mar 30, 2020 | 27.27 | 27.43 | 25.75 | 26.11 | 3,359,262 | -0.74(-2.77%) |
Mar 27, 2020 | 28.53 | 28.53 | 26.82 | 26.86 | 2,504,087 | -2.05(-7.09%) |
Mar 26, 2020 | 28.82 | 29.66 | 28.16 | 28.91 | 3,106,989 | +0.12(+0.40%) |
Mar 25, 2020 | 28.57 | 29.63 | 28.34 | 28.79 | 2,065,613 | +0.79(+2.83%) |
Mar 24, 2020 | 28.16 | 28.66 | 27.53 | 28.00 | 1,773,951 | +1.17(+4.36%) |
Mar 23, 2020 | 27.58 | 28.26 | 26.36 | 26.83 | 1,969,808 | -1.03(-3.68%) |
Mar 20, 2020 | 27.63 | 28.99 | 27.08 | 27.85 | 3,778,878 | +1.31(+4.92%) |
Mar 19, 2020 | 25.52 | 27.61 | 24.19 | 26.55 | 4,438,515 | +0.81(+3.16%) |
Mar 18, 2020 | 25.73 | 27.45 | 25.16 | 25.74 | 6,274,259 | -1.25(-4.62%) |
Mar 17, 2020 | 27.08 | 28.41 | 25.75 | 26.98 | 4,787,485 | +0.44(+1.68%) |
Mar 16, 2020 | 26.84 | 28.51 | 26.54 | 26.54 | 4,865,441 | -2.55(-8.78%) |
Mar 13, 2020 | 28.54 | 29.86 | 27.35 | 29.09 | 7,447,120 | +1.93(+7.12%) |
Mar 12, 2020 | 28.31 | 29.00 | 27.06 | 27.16 | 4,641,352 | -2.21(-7.51%) |
Mar 11, 2020 | 30.33 | 30.44 | 28.86 | 29.36 | 3,523,531 | -1.58(-5.10%) |
Mar 10, 2020 | 32.25 | 33.08 | 30.56 | 30.94 | 3,115,331 | -0.23(-0.74%) |
Mar 09, 2020 | 31.47 | 32.60 | 31.15 | 31.17 | 2,007,039 | -1.95(-5.90%) |
Mar 06, 2020 | 33.42 | 33.97 | 32.83 | 33.12 | 1,755,900 | -0.63(-1.86%) |
Mar 05, 2020 | 33.26 | 33.83 | 32.88 | 33.75 | 1,435,201 | -0.12(-0.34%) |
Mar 04, 2020 | 32.87 | 33.90 | 32.61 | 33.87 | 1,209,134 | +1.00(+3.03%) |
Mar 03, 2020 | 33.44 | 33.44 | 31.88 | 32.87 | 2,499,326 | -0.56(-1.68%) |