Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.50 | 34.54 | 33.66 | 34.31 | 1,064,590 | -0.15(-0.44%) |
May 28, 2020 | 35.13 | 35.13 | 34.26 | 34.46 | 1,426,437 | -0.56(-1.61%) |
May 27, 2020 | 34.70 | 35.35 | 34.22 | 35.02 | 1,922,569 | +1.31(+3.88%) |
May 26, 2020 | 33.48 | 34.02 | 33.05 | 33.71 | 1,470,160 | +1.42(+4.40%) |
May 22, 2020 | 32.53 | 32.58 | 31.92 | 32.29 | 1,037,448 | -0.24(-0.73%) |
May 21, 2020 | 32.73 | 32.86 | 32.35 | 32.53 | 1,429,483 | -0.13(-0.41%) |
May 20, 2020 | 32.98 | 33.22 | 32.58 | 32.66 | 723,060 | +0.48(+1.48%) |
May 19, 2020 | 33.27 | 33.37 | 32.19 | 32.19 | 1,053,006 | -1.19(-3.57%) |
May 18, 2020 | 32.20 | 33.52 | 32.05 | 33.38 | 1,962,955 | +2.17(+6.94%) |
May 15, 2020 | 31.08 | 31.32 | 30.50 | 31.21 | 1,637,911 | -0.19(-0.61%) |
May 14, 2020 | 30.97 | 31.61 | 30.39 | 31.40 | 2,062,852 | -0.14(-0.45%) |
May 13, 2020 | 32.42 | 32.56 | 31.07 | 31.55 | 3,253,439 | -1.10(-3.36%) |
May 12, 2020 | 35.44 | 35.78 | 32.65 | 32.65 | 3,295,379 | -0.64(-1.92%) |
May 11, 2020 | 33.69 | 33.71 | 33.20 | 33.28 | 1,568,414 | -0.74(-2.19%) |
May 08, 2020 | 33.91 | 34.41 | 33.54 | 34.03 | 771,694 | +0.48(+1.42%) |
May 07, 2020 | 33.42 | 33.78 | 32.95 | 33.55 | 1,073,396 | +0.74(+2.27%) |
May 06, 2020 | 33.02 | 33.32 | 32.42 | 32.81 | 1,013,072 | +0.04(+0.12%) |
May 05, 2020 | 33.16 | 33.56 | 32.74 | 32.77 | 1,012,022 | -0.07(-0.20%) |
May 04, 2020 | 31.40 | 32.99 | 31.19 | 32.84 | 1,493,880 | +0.35(+1.09%) |
May 01, 2020 | 32.05 | 32.52 | 31.67 | 32.48 | 901,532 | -0.37(-1.13%) |
Apr 30, 2020 | 33.55 | 33.59 | 32.86 | 32.86 | 1,809,163 | -1.16(-3.42%) |
Apr 29, 2020 | 33.48 | 34.38 | 33.30 | 34.02 | 1,795,815 | +1.16(+3.54%) |
Apr 28, 2020 | 33.02 | 33.40 | 32.58 | 32.86 | 1,787,831 | +0.33(+1.03%) |
Apr 27, 2020 | 31.79 | 32.60 | 31.79 | 32.52 | 1,198,172 | +0.99(+3.15%) |
Apr 24, 2020 | 30.60 | 31.61 | 30.18 | 31.53 | 1,877,049 | +0.94(+3.09%) |
Apr 23, 2020 | 29.74 | 31.11 | 29.73 | 30.58 | 1,706,799 | +1.09(+3.69%) |
Apr 22, 2020 | 29.56 | 29.81 | 29.09 | 29.50 | 1,082,965 | +0.52(+1.78%) |
Apr 21, 2020 | 28.37 | 29.21 | 28.07 | 28.98 | 2,678,877 | -0.10(-0.33%) |
Apr 20, 2020 | 28.87 | 29.73 | 28.66 | 29.08 | 971,379 | -0.37(-1.26%) |
Apr 17, 2020 | 28.54 | 29.72 | 28.54 | 29.45 | 1,609,722 | +1.39(+4.97%) |
Apr 16, 2020 | 28.53 | 28.58 | 27.80 | 28.06 | 1,120,849 | -0.32(-1.14%) |
Apr 15, 2020 | 28.63 | 28.91 | 28.21 | 28.38 | 1,456,590 | -1.35(-4.53%) |
Apr 14, 2020 | 29.39 | 29.83 | 28.77 | 29.73 | 1,497,317 | +1.53(+5.41%) |
Apr 13, 2020 | 28.64 | 28.81 | 27.49 | 28.20 | 924,732 | -0.64(-2.22%) |
Apr 09, 2020 | 28.13 | 29.88 | 28.13 | 28.84 | 1,214,024 | +0.99(+3.56%) |
Apr 08, 2020 | 26.93 | 28.04 | 26.49 | 27.85 | 1,049,617 | +1.43(+5.42%) |
Apr 07, 2020 | 27.44 | 28.48 | 26.31 | 26.41 | 2,282,929 | +0.26(+0.98%) |
Apr 06, 2020 | 26.25 | 26.33 | 25.56 | 26.16 | 4,424,246 | +1.15(+4.62%) |
Apr 03, 2020 | 25.65 | 25.98 | 24.74 | 25.00 | 3,211,481 | -0.84(-3.25%) |
Apr 02, 2020 | 25.35 | 26.09 | 25.10 | 25.84 | 1,466,022 | +0.29(+1.12%) |
Apr 01, 2020 | 26.75 | 27.05 | 25.05 | 25.56 | 1,894,377 | -2.31(-8.29%) |
Mar 31, 2020 | 26.93 | 28.20 | 26.74 | 27.86 | 2,689,347 | +0.66(+2.42%) |
Mar 30, 2020 | 27.42 | 27.80 | 26.31 | 27.21 | 2,448,781 | -0.31(-1.14%) |
Mar 27, 2020 | 28.10 | 28.46 | 27.01 | 27.52 | 3,213,052 | -1.17(-4.09%) |
Mar 26, 2020 | 26.02 | 29.11 | 26.02 | 28.69 | 3,720,393 | +2.84(+11.00%) |
Mar 25, 2020 | 24.24 | 26.14 | 23.68 | 25.85 | 6,852,243 | +1.93(+8.06%) |
Mar 24, 2020 | 24.77 | 25.27 | 23.16 | 23.92 | 3,054,505 | +1.31(+5.78%) |
Mar 23, 2020 | 23.69 | 24.31 | 21.79 | 22.62 | 2,251,763 | -1.35(-5.62%) |
Mar 20, 2020 | 24.43 | 25.03 | 23.78 | 23.96 | 4,594,956 | -0.16(-0.67%) |
Mar 19, 2020 | 21.37 | 24.95 | 20.52 | 24.12 | 2,693,014 | +2.51(+11.61%) |
Mar 18, 2020 | 24.04 | 25.03 | 18.52 | 21.61 | 2,450,122 | -4.34(-16.73%) |
Mar 17, 2020 | 26.25 | 26.94 | 24.58 | 25.96 | 2,157,802 | +0.10(+0.37%) |
Mar 16, 2020 | 27.03 | 28.94 | 25.73 | 25.86 | 1,785,243 | -5.61(-17.83%) |
Mar 13, 2020 | 31.65 | 31.65 | 29.60 | 31.47 | 2,786,231 | +1.56(+5.23%) |
Mar 12, 2020 | 32.23 | 32.45 | 29.91 | 29.91 | 2,380,801 | -4.41(-12.85%) |
Mar 11, 2020 | 34.64 | 34.77 | 33.77 | 34.32 | 2,847,747 | -1.08(-3.05%) |
Mar 10, 2020 | 35.04 | 35.45 | 34.22 | 35.39 | 1,719,350 | +1.04(+3.03%) |
Mar 09, 2020 | 33.49 | 35.06 | 33.40 | 34.35 | 1,891,340 | -2.04(-5.61%) |
Mar 06, 2020 | 36.12 | 36.56 | 35.51 | 36.40 | 1,228,905 | -0.69(-1.86%) |
Mar 05, 2020 | 37.91 | 37.99 | 36.79 | 37.09 | 1,153,416 | -1.54(-3.99%) |
Mar 04, 2020 | 37.66 | 38.67 | 37.49 | 38.63 | 1,066,777 | +1.61(+4.35%) |
Mar 03, 2020 | 38.24 | 38.65 | 36.56 | 37.02 | 1,328,759 | -1.20(-3.14%) |