Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 39.25 | 40.34 | 39.04 | 39.90 | 2,292,129 | +0.53(+1.34%) |
May 28, 2020 | 38.78 | 39.84 | 38.47 | 39.38 | 1,942,681 | +0.75(+1.94%) |
May 27, 2020 | 39.21 | 39.39 | 37.77 | 38.63 | 2,827,513 | -0.12(-0.30%) |
May 26, 2020 | 38.75 | 39.41 | 38.59 | 38.74 | 2,019,153 | +0.48(+1.25%) |
May 22, 2020 | 37.02 | 38.32 | 36.93 | 38.26 | 1,391,795 | +1.28(+3.48%) |
May 21, 2020 | 37.05 | 37.62 | 36.90 | 36.98 | 1,940,397 | -0.27(-0.72%) |
May 20, 2020 | 38.18 | 38.70 | 37.05 | 37.25 | 3,097,457 | -0.40(-1.07%) |
May 19, 2020 | 37.47 | 38.66 | 36.98 | 37.65 | 2,085,162 | +0.20(+0.54%) |
May 18, 2020 | 37.02 | 37.74 | 36.82 | 37.45 | 3,074,798 | +1.24(+3.42%) |
May 15, 2020 | 35.64 | 36.45 | 35.46 | 36.21 | 1,091,058 | +0.10(+0.27%) |
May 14, 2020 | 35.47 | 36.19 | 35.27 | 36.12 | 1,881,314 | +0.18(+0.51%) |
May 13, 2020 | 36.15 | 36.44 | 35.32 | 35.93 | 1,906,025 | -0.37(-1.03%) |
May 12, 2020 | 37.01 | 37.16 | 36.29 | 36.31 | 1,323,491 | -0.60(-1.64%) |
May 11, 2020 | 35.83 | 37.31 | 35.80 | 36.91 | 1,921,753 | +0.73(+2.01%) |
May 08, 2020 | 36.35 | 36.59 | 35.82 | 36.18 | 2,834,373 | +0.41(+1.15%) |
May 07, 2020 | 36.61 | 36.93 | 35.63 | 35.77 | 1,767,684 | -0.35(-0.98%) |
May 06, 2020 | 36.71 | 36.92 | 36.02 | 36.12 | 1,584,610 | -0.38(-1.05%) |
May 05, 2020 | 36.77 | 37.04 | 36.42 | 36.51 | 1,390,649 | +0.21(+0.58%) |
May 04, 2020 | 36.11 | 36.97 | 35.91 | 36.30 | 2,038,123 | -0.07(-0.18%) |
May 01, 2020 | 35.13 | 36.60 | 35.03 | 36.36 | 2,632,595 | +0.71(+1.99%) |
Apr 30, 2020 | 37.01 | 37.11 | 35.60 | 35.65 | 2,769,296 | -1.82(-4.86%) |
Apr 29, 2020 | 36.47 | 37.78 | 36.47 | 37.48 | 3,091,686 | +1.39(+3.85%) |
Apr 28, 2020 | 36.16 | 36.82 | 35.83 | 36.09 | 2,286,353 | +0.24(+0.67%) |
Apr 27, 2020 | 34.79 | 36.12 | 34.62 | 35.85 | 2,134,898 | +1.44(+4.18%) |
Apr 24, 2020 | 34.17 | 34.64 | 33.86 | 34.41 | 1,946,239 | +0.54(+1.59%) |
Apr 23, 2020 | 33.96 | 34.16 | 33.19 | 33.87 | 2,892,910 | +0.07(+0.20%) |
Apr 22, 2020 | 34.61 | 34.95 | 33.16 | 33.80 | 2,748,991 | +0.06(+0.17%) |
Apr 21, 2020 | 34.11 | 34.59 | 33.48 | 33.75 | 3,970,024 | -0.84(-2.44%) |
Apr 20, 2020 | 34.59 | 35.30 | 34.32 | 34.59 | 2,233,242 | -0.50(-1.42%) |
Apr 17, 2020 | 34.79 | 35.25 | 34.29 | 35.09 | 3,084,639 | +1.10(+3.24%) |
Apr 16, 2020 | 32.84 | 34.20 | 32.84 | 33.99 | 2,911,703 | +1.14(+3.47%) |
Apr 15, 2020 | 32.84 | 33.41 | 32.34 | 32.84 | 1,965,731 | -0.46(-1.38%) |
Apr 14, 2020 | 33.32 | 33.87 | 32.78 | 33.31 | 2,477,105 | +0.80(+2.45%) |
Apr 13, 2020 | 33.33 | 33.62 | 32.43 | 32.51 | 1,775,173 | -1.08(-3.23%) |
Apr 09, 2020 | 32.69 | 33.73 | 32.45 | 33.59 | 2,299,532 | +1.14(+3.52%) |
Apr 08, 2020 | 32.03 | 32.82 | 31.44 | 32.45 | 2,102,272 | +0.89(+2.83%) |
Apr 07, 2020 | 32.26 | 32.83 | 31.07 | 31.56 | 2,705,374 | +0.31(+0.98%) |
Apr 06, 2020 | 29.07 | 31.51 | 28.77 | 31.25 | 4,171,646 | +2.95(+10.44%) |
Apr 03, 2020 | 29.61 | 29.84 | 28.11 | 28.30 | 2,444,270 | -1.31(-4.44%) |
Apr 02, 2020 | 29.55 | 30.21 | 28.91 | 29.61 | 2,169,371 | -0.30(-0.99%) |
Apr 01, 2020 | 30.21 | 31.39 | 29.70 | 29.91 | 2,944,145 | -1.54(-4.91%) |
Mar 31, 2020 | 31.73 | 31.99 | 30.89 | 31.45 | 2,720,419 | -0.47(-1.47%) |
Mar 30, 2020 | 30.74 | 32.16 | 30.46 | 31.92 | 2,985,657 | +1.27(+4.13%) |
Mar 27, 2020 | 29.30 | 31.68 | 29.14 | 30.66 | 2,801,942 | +0.64(+2.14%) |
Mar 26, 2020 | 31.18 | 31.63 | 29.88 | 30.02 | 2,687,526 | -0.74(-2.40%) |
Mar 25, 2020 | 30.11 | 32.16 | 29.76 | 30.75 | 4,644,856 | +0.84(+2.82%) |
Mar 24, 2020 | 29.48 | 30.70 | 28.87 | 29.91 | 3,760,018 | +1.74(+6.16%) |
Mar 23, 2020 | 28.93 | 29.47 | 27.60 | 28.17 | 3,171,160 | -0.94(-3.23%) |
Mar 20, 2020 | 29.59 | 30.98 | 28.91 | 29.11 | 4,032,941 | -0.43(-1.46%) |
Mar 19, 2020 | 31.94 | 32.40 | 28.74 | 29.55 | 2,816,743 | -2.45(-7.64%) |
Mar 18, 2020 | 29.49 | 33.52 | 28.96 | 31.99 | 5,073,805 | +0.59(+1.89%) |
Mar 17, 2020 | 28.09 | 31.66 | 27.77 | 31.40 | 3,933,019 | +3.80(+13.76%) |
Mar 16, 2020 | 26.49 | 28.60 | 26.41 | 27.60 | 3,645,342 | -2.12(-7.13%) |
Mar 13, 2020 | 28.82 | 29.72 | 27.90 | 29.72 | 5,243,919 | +2.30(+8.39%) |
Mar 12, 2020 | 27.91 | 28.85 | 26.89 | 27.42 | 3,874,311 | -2.20(-7.42%) |
Mar 11, 2020 | 30.24 | 30.82 | 29.42 | 29.61 | 2,942,367 | -1.59(-5.10%) |
Mar 10, 2020 | 31.48 | 31.55 | 29.67 | 31.21 | 4,005,279 | +0.60(+1.97%) |
Mar 09, 2020 | 31.59 | 31.59 | 30.44 | 30.60 | 4,669,725 | -1.04(-3.27%) |
Mar 06, 2020 | 29.65 | 31.88 | 29.57 | 31.64 | 3,050,541 | +0.98(+3.19%) |
Mar 05, 2020 | 30.53 | 31.50 | 30.32 | 30.66 | 2,832,786 | -1.11(-3.50%) |
Mar 04, 2020 | 31.38 | 31.85 | 30.86 | 31.77 | 2,229,971 | +0.81(+2.60%) |
Mar 03, 2020 | 31.81 | 32.19 | 30.51 | 30.97 | 3,093,042 | -0.91(-2.86%) |