Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.07 | 35.99 | 34.59 | 35.04 | 8,241,637 | -0.56(-1.58%) |
May 28, 2020 | 36.02 | 36.14 | 34.86 | 35.60 | 3,483,754 | -0.04(-0.10%) |
May 27, 2020 | 36.48 | 36.53 | 34.96 | 35.64 | 3,155,541 | +0.60(+1.71%) |
May 26, 2020 | 35.26 | 35.88 | 34.94 | 35.04 | 3,393,826 | +1.47(+4.38%) |
May 22, 2020 | 33.81 | 34.15 | 33.03 | 33.57 | 4,363,459 | -0.11(-0.32%) |
May 21, 2020 | 31.77 | 33.85 | 31.76 | 33.68 | 4,907,805 | +1.91(+6.00%) |
May 20, 2020 | 31.60 | 32.34 | 31.34 | 31.77 | 2,538,116 | +0.61(+1.95%) |
May 19, 2020 | 31.69 | 31.94 | 30.97 | 31.16 | 2,249,503 | -0.83(-2.58%) |
May 18, 2020 | 31.87 | 32.42 | 31.46 | 31.99 | 3,481,613 | +1.81(+6.02%) |
May 15, 2020 | 29.95 | 30.35 | 29.33 | 30.17 | 4,993,784 | -0.05(-0.15%) |
May 14, 2020 | 28.65 | 30.25 | 27.46 | 30.22 | 3,966,217 | +1.12(+3.84%) |
May 13, 2020 | 30.53 | 30.72 | 28.95 | 29.10 | 4,169,376 | -1.89(-6.09%) |
May 12, 2020 | 31.80 | 32.33 | 30.97 | 30.99 | 3,195,041 | -0.71(-2.23%) |
May 11, 2020 | 32.75 | 32.75 | 31.43 | 31.70 | 3,173,464 | -1.29(-3.91%) |
May 08, 2020 | 32.41 | 33.09 | 31.96 | 32.99 | 2,314,020 | +1.31(+4.13%) |
May 07, 2020 | 30.88 | 32.39 | 30.88 | 31.68 | 2,895,922 | +1.25(+4.12%) |
May 06, 2020 | 32.14 | 32.25 | 30.38 | 30.43 | 2,573,683 | -1.48(-4.64%) |
May 05, 2020 | 32.43 | 33.18 | 31.90 | 31.91 | 3,569,949 | -0.21(-0.65%) |
May 04, 2020 | 31.97 | 32.24 | 31.09 | 32.12 | 3,872,237 | -0.27(-0.84%) |
May 01, 2020 | 33.40 | 33.79 | 32.22 | 32.39 | 3,108,428 | -2.09(-6.05%) |
Apr 30, 2020 | 33.77 | 37.06 | 33.24 | 34.47 | 5,426,692 | -2.87(-7.68%) |
Apr 29, 2020 | 36.80 | 37.66 | 36.18 | 37.34 | 4,031,253 | +1.64(+4.60%) |
Apr 28, 2020 | 35.65 | 36.91 | 34.88 | 35.70 | 4,590,230 | +1.19(+3.44%) |
Apr 27, 2020 | 32.69 | 34.77 | 32.69 | 34.51 | 2,938,496 | +1.81(+5.52%) |
Apr 24, 2020 | 32.86 | 33.05 | 32.12 | 32.71 | 3,106,886 | +0.10(+0.31%) |
Apr 23, 2020 | 32.83 | 33.52 | 32.43 | 32.61 | 2,612,509 | +0.23(+0.70%) |
Apr 22, 2020 | 34.25 | 34.25 | 32.36 | 32.38 | 3,378,823 | -0.98(-2.94%) |
Apr 21, 2020 | 33.60 | 34.55 | 33.27 | 33.36 | 2,985,437 | -1.71(-4.87%) |
Apr 20, 2020 | 35.22 | 35.67 | 34.51 | 35.06 | 1,935,435 | -1.24(-3.42%) |
Apr 17, 2020 | 35.44 | 36.53 | 35.35 | 36.31 | 3,374,994 | +2.35(+6.92%) |
Apr 16, 2020 | 34.90 | 35.11 | 33.88 | 33.96 | 4,535,207 | -1.19(-3.38%) |
Apr 15, 2020 | 35.73 | 36.14 | 34.98 | 35.15 | 3,546,062 | -2.27(-6.06%) |
Apr 14, 2020 | 38.02 | 38.93 | 37.04 | 37.41 | 4,284,195 | +0.27(+0.73%) |
Apr 13, 2020 | 37.87 | 37.89 | 36.48 | 37.14 | 3,426,977 | -0.86(-2.27%) |
Apr 09, 2020 | 36.06 | 38.16 | 36.04 | 38.00 | 5,146,957 | +2.89(+8.22%) |
Apr 08, 2020 | 33.82 | 35.73 | 33.80 | 35.12 | 4,733,414 | +1.62(+4.82%) |
Apr 07, 2020 | 32.67 | 34.16 | 31.92 | 33.50 | 7,142,486 | +2.70(+8.75%) |
Apr 06, 2020 | 30.90 | 31.10 | 29.70 | 30.81 | 4,531,167 | +1.63(+5.60%) |
Apr 03, 2020 | 29.86 | 30.23 | 29.06 | 29.18 | 3,637,152 | -1.02(-3.37%) |
Apr 02, 2020 | 30.09 | 31.63 | 29.76 | 30.19 | 4,874,770 | -0.17(-0.57%) |
Apr 01, 2020 | 30.94 | 31.52 | 30.16 | 30.36 | 4,720,716 | -1.62(-5.05%) |
Mar 31, 2020 | 32.03 | 32.42 | 31.53 | 31.98 | 4,352,361 | -0.54(-1.67%) |
Mar 30, 2020 | 31.73 | 33.04 | 29.95 | 32.52 | 3,709,853 | +0.64(+2.02%) |
Mar 27, 2020 | 30.40 | 33.00 | 29.11 | 31.88 | 5,164,368 | +0.17(+0.54%) |
Mar 26, 2020 | 30.58 | 31.87 | 29.40 | 31.71 | 5,784,051 | +1.57(+5.21%) |
Mar 25, 2020 | 31.29 | 32.40 | 28.62 | 30.14 | 6,072,586 | -1.29(-4.10%) |
Mar 24, 2020 | 28.42 | 31.50 | 28.32 | 31.43 | 4,832,022 | +3.56(+12.76%) |
Mar 23, 2020 | 28.52 | 28.71 | 26.17 | 27.87 | 4,614,617 | -0.51(-1.79%) |
Mar 20, 2020 | 30.95 | 32.05 | 28.33 | 28.38 | 6,827,898 | -2.04(-6.71%) |
Mar 19, 2020 | 23.58 | 31.07 | 23.08 | 30.42 | 8,683,821 | +6.60(+27.70%) |
Mar 18, 2020 | 28.32 | 28.32 | 17.28 | 23.82 | 9,042,886 | -6.41(-21.20%) |
Mar 17, 2020 | 31.27 | 32.09 | 28.05 | 30.23 | 8,050,417 | -0.17(-0.57%) |
Mar 16, 2020 | 33.12 | 33.69 | 29.36 | 30.40 | 6,933,269 | -8.19(-21.21%) |
Mar 13, 2020 | 38.65 | 39.04 | 34.97 | 38.59 | 4,618,123 | +2.12(+5.82%) |
Mar 12, 2020 | 38.10 | 39.47 | 33.19 | 36.46 | 4,320,996 | -4.49(-10.97%) |
Mar 11, 2020 | 42.36 | 42.68 | 40.15 | 40.95 | 3,794,706 | -2.88(-6.56%) |
Mar 10, 2020 | 44.05 | 44.32 | 42.11 | 43.83 | 2,792,653 | +1.52(+3.60%) |
Mar 09, 2020 | 43.06 | 43.60 | 41.09 | 42.31 | 3,208,338 | -3.94(-8.52%) |
Mar 06, 2020 | 45.16 | 46.47 | 45.00 | 46.24 | 3,089,805 | -0.67(-1.43%) |
Mar 05, 2020 | 47.23 | 47.87 | 46.35 | 46.92 | 2,742,247 | -2.00(-4.08%) |
Mar 04, 2020 | 47.67 | 49.07 | 46.97 | 48.91 | 3,124,698 | +2.11(+4.50%) |
Mar 03, 2020 | 49.18 | 49.21 | 46.21 | 46.81 | 4,339,361 | -1.40(-2.90%) |