Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.72 | 33.08 | 32.12 | 32.69 | 2,654,462 | -0.53(-1.60%) |
May 28, 2020 | 34.12 | 34.22 | 33.04 | 33.22 | 1,038,529 | -0.45(-1.34%) |
May 27, 2020 | 33.81 | 34.17 | 33.25 | 33.67 | 1,088,255 | +1.18(+3.63%) |
May 26, 2020 | 32.73 | 33.09 | 32.37 | 32.49 | 1,028,415 | +1.17(+3.74%) |
May 22, 2020 | 31.64 | 31.68 | 30.73 | 31.32 | 862,241 | -0.18(-0.56%) |
May 21, 2020 | 31.48 | 31.86 | 31.24 | 31.50 | 1,165,948 | -0.10(-0.31%) |
May 20, 2020 | 30.96 | 31.84 | 30.96 | 31.59 | 1,064,766 | +1.11(+3.64%) |
May 19, 2020 | 30.95 | 31.14 | 30.48 | 30.49 | 1,219,755 | -0.58(-1.86%) |
May 18, 2020 | 30.87 | 31.50 | 30.68 | 31.06 | 1,737,815 | +1.81(+6.17%) |
May 15, 2020 | 28.18 | 29.34 | 27.64 | 29.26 | 4,147,885 | +0.71(+2.48%) |
May 14, 2020 | 27.73 | 28.90 | 26.82 | 28.55 | 1,491,022 | +0.28(+1.01%) |
May 13, 2020 | 28.62 | 28.88 | 27.72 | 28.27 | 2,435,192 | -0.79(-2.70%) |
May 12, 2020 | 29.54 | 29.57 | 28.79 | 29.05 | 1,585,993 | -0.40(-1.37%) |
May 11, 2020 | 29.99 | 29.99 | 28.95 | 29.46 | 1,475,019 | -0.99(-3.26%) |
May 08, 2020 | 30.42 | 30.76 | 29.80 | 30.45 | 938,246 | +0.67(+2.24%) |
May 07, 2020 | 29.47 | 31.12 | 29.35 | 29.78 | 1,208,352 | +0.65(+2.22%) |
May 06, 2020 | 30.36 | 30.36 | 28.98 | 29.13 | 1,520,204 | -1.09(-3.61%) |
May 05, 2020 | 31.44 | 31.71 | 30.13 | 30.22 | 1,444,819 | -0.95(-3.05%) |
May 04, 2020 | 30.53 | 31.27 | 29.57 | 31.17 | 2,131,467 | +0.14(+0.44%) |
May 01, 2020 | 33.17 | 33.26 | 30.96 | 31.04 | 1,885,152 | -2.98(-8.77%) |
Apr 30, 2020 | 35.34 | 35.51 | 33.89 | 34.02 | 1,478,591 | -2.00(-5.56%) |
Apr 29, 2020 | 34.52 | 36.26 | 34.51 | 36.02 | 2,248,976 | +2.54(+7.59%) |
Apr 28, 2020 | 33.04 | 34.07 | 32.71 | 33.48 | 1,362,093 | +1.52(+4.76%) |
Apr 27, 2020 | 31.57 | 32.08 | 30.80 | 31.96 | 2,526,380 | +0.16(+0.49%) |
Apr 24, 2020 | 32.94 | 32.94 | 31.57 | 31.80 | 2,262,835 | -0.51(-1.58%) |
Apr 23, 2020 | 33.36 | 33.67 | 32.26 | 32.31 | 1,467,137 | -0.83(-2.52%) |
Apr 22, 2020 | 33.90 | 34.03 | 33.08 | 33.15 | 792,926 | +0.06(+0.18%) |
Apr 21, 2020 | 33.16 | 33.85 | 32.94 | 33.09 | 883,376 | -1.24(-3.60%) |
Apr 20, 2020 | 34.74 | 35.28 | 33.81 | 34.32 | 1,139,699 | -1.15(-3.24%) |
Apr 17, 2020 | 34.59 | 35.71 | 34.22 | 35.47 | 1,718,369 | +2.10(+6.29%) |
Apr 16, 2020 | 33.87 | 33.95 | 32.38 | 33.37 | 1,825,504 | -0.55(-1.62%) |
Apr 15, 2020 | 35.40 | 35.62 | 33.77 | 33.92 | 1,321,046 | -2.81(-7.64%) |
Apr 14, 2020 | 37.58 | 37.81 | 36.14 | 36.73 | 1,131,859 | +0.00(+0.00%) |
Apr 13, 2020 | 38.68 | 38.68 | 36.30 | 36.73 | 858,299 | -1.96(-5.07%) |
Apr 09, 2020 | 37.72 | 39.72 | 37.72 | 38.69 | 1,502,273 | +1.42(+3.82%) |
Apr 08, 2020 | 35.96 | 37.52 | 35.31 | 37.27 | 1,066,277 | +1.67(+4.69%) |
Apr 07, 2020 | 36.93 | 37.35 | 35.51 | 35.60 | 1,398,110 | +0.56(+1.60%) |
Apr 06, 2020 | 33.88 | 35.33 | 33.61 | 35.04 | 1,325,975 | +2.94(+9.17%) |
Apr 03, 2020 | 32.03 | 33.10 | 31.78 | 32.10 | 1,451,943 | -0.47(-1.45%) |
Apr 02, 2020 | 31.80 | 33.97 | 31.56 | 32.57 | 1,406,022 | +0.54(+1.69%) |
Apr 01, 2020 | 32.22 | 32.59 | 31.28 | 32.03 | 1,301,799 | -2.16(-6.32%) |
Mar 31, 2020 | 34.20 | 34.71 | 33.73 | 34.19 | 1,968,769 | -0.59(-1.69%) |
Mar 30, 2020 | 33.10 | 34.91 | 32.29 | 34.77 | 1,387,371 | +1.70(+5.13%) |
Mar 27, 2020 | 33.22 | 34.32 | 32.42 | 33.08 | 1,118,580 | -1.68(-4.83%) |
Mar 26, 2020 | 33.01 | 35.04 | 32.12 | 34.76 | 1,181,908 | +2.08(+6.37%) |
Mar 25, 2020 | 33.16 | 34.52 | 31.64 | 32.67 | 2,557,362 | -0.44(-1.33%) |
Mar 24, 2020 | 31.07 | 33.36 | 29.95 | 33.12 | 1,880,997 | +3.93(+13.45%) |
Mar 23, 2020 | 30.66 | 31.41 | 27.99 | 29.19 | 1,830,696 | -1.49(-4.86%) |
Mar 20, 2020 | 36.85 | 37.27 | 30.30 | 30.68 | 3,579,986 | -5.94(-16.22%) |
Mar 19, 2020 | 33.37 | 37.52 | 31.41 | 36.62 | 2,375,718 | +2.67(+7.86%) |
Mar 18, 2020 | 32.70 | 34.25 | 31.07 | 33.95 | 2,565,790 | -2.09(-5.80%) |
Mar 17, 2020 | 33.72 | 37.00 | 31.66 | 36.04 | 2,905,755 | +3.24(+9.87%) |
Mar 16, 2020 | 31.99 | 37.26 | 31.62 | 32.80 | 3,004,673 | -3.52(-9.70%) |
Mar 13, 2020 | 34.76 | 36.36 | 33.54 | 36.33 | 2,954,726 | +3.75(+11.51%) |
Mar 12, 2020 | 35.84 | 36.62 | 32.57 | 32.58 | 2,897,538 | -6.42(-16.46%) |
Mar 11, 2020 | 40.97 | 41.17 | 38.76 | 39.00 | 2,256,548 | -3.39(-7.99%) |
Mar 10, 2020 | 40.11 | 42.44 | 39.52 | 42.38 | 1,931,340 | +3.72(+9.62%) |
Mar 09, 2020 | 40.72 | 41.16 | 37.92 | 38.66 | 2,002,266 | -4.70(-10.84%) |
Mar 06, 2020 | 42.92 | 43.83 | 42.41 | 43.36 | 1,855,606 | -1.33(-2.96%) |
Mar 05, 2020 | 45.92 | 46.28 | 44.34 | 44.69 | 1,634,993 | -2.92(-6.12%) |
Mar 04, 2020 | 47.01 | 47.68 | 45.95 | 47.60 | 1,071,907 | +1.39(+3.02%) |
Mar 03, 2020 | 47.37 | 48.14 | 45.99 | 46.21 | 1,714,036 | -1.58(-3.31%) |