Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.16 | 34.72 | 33.89 | 34.45 | 1,432,649 | -0.17(-0.50%) |
May 28, 2020 | 35.08 | 35.08 | 34.25 | 34.62 | 925,311 | +0.05(+0.16%) |
May 27, 2020 | 35.38 | 35.38 | 34.27 | 34.57 | 1,323,841 | +0.15(+0.42%) |
May 26, 2020 | 34.52 | 34.66 | 34.09 | 34.42 | 746,799 | +1.45(+4.38%) |
May 22, 2020 | 32.97 | 33.12 | 32.50 | 32.98 | 484,549 | +0.03(+0.08%) |
May 21, 2020 | 32.49 | 33.15 | 32.47 | 32.95 | 1,089,840 | +0.29(+0.89%) |
May 20, 2020 | 32.85 | 32.97 | 32.34 | 32.66 | 2,167,533 | +0.41(+1.27%) |
May 19, 2020 | 32.66 | 32.98 | 32.13 | 32.25 | 1,573,601 | -0.72(-2.18%) |
May 18, 2020 | 32.27 | 33.23 | 32.27 | 32.97 | 2,275,068 | +2.06(+6.68%) |
May 15, 2020 | 30.73 | 31.02 | 29.94 | 30.90 | 2,355,240 | -0.06(-0.21%) |
May 14, 2020 | 29.63 | 31.05 | 28.79 | 30.97 | 2,048,726 | +0.64(+2.10%) |
May 13, 2020 | 30.59 | 30.96 | 30.09 | 30.33 | 2,050,204 | -0.53(-1.71%) |
May 12, 2020 | 32.91 | 33.15 | 30.84 | 30.86 | 1,294,994 | -2.07(-6.30%) |
May 11, 2020 | 32.82 | 33.30 | 32.43 | 32.93 | 820,266 | -0.55(-1.66%) |
May 08, 2020 | 33.37 | 33.58 | 32.72 | 33.49 | 676,412 | +0.91(+2.79%) |
May 07, 2020 | 32.86 | 33.13 | 32.43 | 32.58 | 862,208 | +0.22(+0.67%) |
May 06, 2020 | 32.79 | 32.92 | 32.30 | 32.36 | 1,012,544 | -0.32(-0.97%) |
May 05, 2020 | 33.02 | 33.20 | 32.64 | 32.68 | 1,032,758 | +0.15(+0.45%) |
May 04, 2020 | 32.38 | 32.61 | 31.91 | 32.53 | 1,672,726 | -0.45(-1.35%) |
May 01, 2020 | 33.38 | 33.53 | 32.45 | 32.98 | 1,023,525 | -1.37(-4.00%) |
Apr 30, 2020 | 34.02 | 34.47 | 33.44 | 34.35 | 1,284,327 | -0.54(-1.54%) |
Apr 29, 2020 | 35.11 | 35.33 | 34.42 | 34.89 | 1,557,850 | +0.75(+2.21%) |
Apr 28, 2020 | 35.18 | 35.69 | 34.02 | 34.13 | 1,421,160 | -0.05(-0.13%) |
Apr 27, 2020 | 32.94 | 34.32 | 32.85 | 34.18 | 1,057,497 | +1.41(+4.30%) |
Apr 24, 2020 | 32.37 | 32.89 | 31.56 | 32.77 | 1,479,268 | +0.93(+2.91%) |
Apr 23, 2020 | 31.44 | 32.52 | 31.41 | 31.84 | 1,739,167 | +0.80(+2.58%) |
Apr 22, 2020 | 31.02 | 31.42 | 30.50 | 31.04 | 1,066,670 | +0.66(+2.19%) |
Apr 21, 2020 | 30.56 | 31.31 | 29.88 | 30.38 | 937,835 | -1.29(-4.08%) |
Apr 20, 2020 | 31.57 | 32.13 | 31.27 | 31.67 | 1,181,659 | -0.68(-2.11%) |
Apr 17, 2020 | 31.82 | 32.58 | 31.57 | 32.35 | 1,126,878 | +1.04(+3.31%) |
Apr 16, 2020 | 31.66 | 32.28 | 30.67 | 31.31 | 1,155,498 | -0.21(-0.66%) |
Apr 15, 2020 | 31.31 | 32.17 | 30.91 | 31.52 | 1,310,814 | -1.55(-4.68%) |
Apr 14, 2020 | 33.02 | 33.69 | 32.60 | 33.07 | 937,546 | +1.01(+3.15%) |
Apr 13, 2020 | 32.80 | 33.30 | 31.98 | 32.06 | 1,191,688 | -1.36(-4.08%) |
Apr 09, 2020 | 32.29 | 33.72 | 32.04 | 33.42 | 1,294,332 | +2.25(+7.21%) |
Apr 08, 2020 | 30.63 | 31.88 | 30.02 | 31.18 | 1,588,813 | +1.01(+3.35%) |
Apr 07, 2020 | 31.40 | 32.08 | 29.93 | 30.17 | 1,317,253 | +0.15(+0.48%) |
Apr 06, 2020 | 29.30 | 30.38 | 28.95 | 30.02 | 1,309,841 | +2.07(+7.42%) |
Apr 03, 2020 | 27.81 | 28.47 | 27.09 | 27.95 | 1,498,069 | -0.30(-1.06%) |
Apr 02, 2020 | 27.12 | 28.63 | 27.12 | 28.25 | 1,524,972 | +0.49(+1.77%) |
Apr 01, 2020 | 28.63 | 28.63 | 26.28 | 27.76 | 1,632,635 | -2.46(-8.16%) |
Mar 31, 2020 | 30.28 | 30.39 | 28.94 | 30.22 | 2,097,044 | -0.43(-1.39%) |
Mar 30, 2020 | 29.36 | 30.85 | 28.14 | 30.65 | 1,840,918 | +1.76(+6.11%) |
Mar 27, 2020 | 26.82 | 29.67 | 26.49 | 28.89 | 1,636,745 | +0.98(+3.53%) |
Mar 26, 2020 | 26.39 | 28.02 | 25.83 | 27.90 | 1,453,725 | +1.98(+7.62%) |
Mar 25, 2020 | 25.72 | 27.63 | 24.41 | 25.93 | 2,692,457 | +0.03(+0.10%) |
Mar 24, 2020 | 25.79 | 26.49 | 24.36 | 25.90 | 2,145,752 | +1.45(+5.94%) |
Mar 23, 2020 | 25.14 | 26.00 | 23.36 | 24.45 | 1,786,129 | -0.59(-2.34%) |
Mar 20, 2020 | 27.31 | 27.32 | 24.75 | 25.03 | 2,179,963 | -2.10(-7.75%) |
Mar 19, 2020 | 26.10 | 28.01 | 26.06 | 27.14 | 1,558,538 | +0.76(+2.87%) |
Mar 18, 2020 | 25.80 | 27.23 | 24.07 | 26.38 | 1,694,439 | -1.34(-4.82%) |
Mar 17, 2020 | 26.17 | 27.88 | 25.05 | 27.71 | 1,678,877 | +2.14(+8.36%) |
Mar 16, 2020 | 26.94 | 27.88 | 24.97 | 25.57 | 1,662,807 | -5.64(-18.07%) |
Mar 13, 2020 | 29.43 | 31.32 | 27.99 | 31.21 | 1,370,123 | +3.43(+12.34%) |
Mar 12, 2020 | 26.95 | 29.68 | 26.90 | 27.78 | 1,638,400 | -2.83(-9.25%) |
Mar 11, 2020 | 32.14 | 32.33 | 30.19 | 30.62 | 1,239,164 | -2.67(-8.02%) |
Mar 10, 2020 | 32.96 | 33.39 | 30.78 | 33.29 | 1,348,674 | +1.27(+3.97%) |
Mar 09, 2020 | 33.59 | 34.06 | 31.82 | 32.02 | 1,245,657 | -3.74(-10.45%) |
Mar 06, 2020 | 35.38 | 35.84 | 34.26 | 35.75 | 1,207,556 | -0.88(-2.41%) |
Mar 05, 2020 | 37.17 | 37.54 | 36.14 | 36.64 | 1,073,380 | -1.37(-3.61%) |
Mar 04, 2020 | 37.02 | 38.19 | 36.85 | 38.01 | 1,112,800 | +1.52(+4.18%) |
Mar 03, 2020 | 36.20 | 37.25 | 35.74 | 36.48 | 1,749,202 | +0.27(+0.75%) |