Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.50 | 34.55 | 33.66 | 34.31 | 1,064,402 | -0.15(-0.44%) |
May 28, 2020 | 35.13 | 35.13 | 34.26 | 34.46 | 1,426,185 | -0.56(-1.61%) |
May 27, 2020 | 34.70 | 35.35 | 34.23 | 35.03 | 1,922,229 | +1.31(+3.88%) |
May 26, 2020 | 33.48 | 34.03 | 33.05 | 33.72 | 1,469,900 | +1.42(+4.40%) |
May 22, 2020 | 32.54 | 32.58 | 31.93 | 32.30 | 1,037,265 | -0.24(-0.73%) |
May 21, 2020 | 32.74 | 32.86 | 32.36 | 32.54 | 1,429,230 | -0.13(-0.41%) |
May 20, 2020 | 32.99 | 33.22 | 32.59 | 32.67 | 722,932 | +0.48(+1.48%) |
May 19, 2020 | 33.27 | 33.38 | 32.19 | 32.19 | 1,052,820 | -1.19(-3.57%) |
May 18, 2020 | 32.20 | 33.53 | 32.06 | 33.39 | 1,962,608 | +2.17(+6.94%) |
May 15, 2020 | 31.09 | 31.32 | 30.50 | 31.22 | 1,637,622 | -0.19(-0.61%) |
May 14, 2020 | 30.97 | 31.61 | 30.40 | 31.41 | 2,062,487 | -0.14(-0.45%) |
May 13, 2020 | 32.42 | 32.57 | 31.08 | 31.55 | 3,252,864 | -1.10(-3.36%) |
May 12, 2020 | 35.45 | 35.79 | 32.65 | 32.65 | 3,294,797 | -0.64(-1.92%) |
May 11, 2020 | 33.69 | 33.72 | 33.20 | 33.29 | 1,568,137 | -0.74(-2.19%) |
May 08, 2020 | 33.92 | 34.42 | 33.55 | 34.04 | 771,558 | +0.48(+1.42%) |
May 07, 2020 | 33.42 | 33.79 | 32.96 | 33.56 | 1,073,206 | +0.74(+2.27%) |
May 06, 2020 | 33.02 | 33.33 | 32.42 | 32.81 | 1,012,893 | +0.04(+0.12%) |
May 05, 2020 | 33.17 | 33.57 | 32.75 | 32.78 | 1,011,843 | -0.07(-0.20%) |
May 04, 2020 | 31.40 | 32.99 | 31.20 | 32.84 | 1,493,616 | +0.35(+1.09%) |
May 01, 2020 | 32.06 | 32.53 | 31.68 | 32.49 | 901,373 | -0.37(-1.13%) |
Apr 30, 2020 | 33.56 | 33.60 | 32.86 | 32.86 | 1,808,843 | -1.16(-3.42%) |
Apr 29, 2020 | 33.48 | 34.39 | 33.31 | 34.03 | 1,795,498 | +1.16(+3.54%) |
Apr 28, 2020 | 33.02 | 33.41 | 32.59 | 32.86 | 1,787,515 | +0.33(+1.03%) |
Apr 27, 2020 | 31.79 | 32.60 | 31.79 | 32.53 | 1,197,961 | +0.99(+3.15%) |
Apr 24, 2020 | 30.61 | 31.62 | 30.19 | 31.53 | 1,876,717 | +0.94(+3.09%) |
Apr 23, 2020 | 29.75 | 31.11 | 29.73 | 30.59 | 1,706,498 | +1.09(+3.69%) |
Apr 22, 2020 | 29.57 | 29.81 | 29.09 | 29.50 | 1,082,774 | +0.52(+1.78%) |
Apr 21, 2020 | 28.38 | 29.22 | 28.08 | 28.99 | 2,678,404 | -0.10(-0.33%) |
Apr 20, 2020 | 28.87 | 29.73 | 28.66 | 29.08 | 971,207 | -0.37(-1.26%) |
Apr 17, 2020 | 28.55 | 29.72 | 28.55 | 29.45 | 1,609,438 | +1.39(+4.97%) |
Apr 16, 2020 | 28.54 | 28.59 | 27.80 | 28.06 | 1,120,651 | -0.32(-1.14%) |
Apr 15, 2020 | 28.63 | 28.92 | 28.21 | 28.38 | 1,456,333 | -1.35(-4.53%) |
Apr 14, 2020 | 29.40 | 29.83 | 28.78 | 29.73 | 1,497,053 | +1.53(+5.41%) |
Apr 13, 2020 | 28.64 | 28.81 | 27.50 | 28.20 | 924,569 | -0.64(-2.22%) |
Apr 09, 2020 | 28.14 | 29.88 | 28.14 | 28.84 | 1,213,810 | +0.99(+3.56%) |
Apr 08, 2020 | 26.93 | 28.04 | 26.49 | 27.85 | 1,049,432 | +1.43(+5.42%) |
Apr 07, 2020 | 27.45 | 28.48 | 26.31 | 26.42 | 2,282,526 | +0.26(+0.99%) |
Apr 06, 2020 | 26.26 | 26.33 | 25.56 | 26.16 | 4,423,465 | +1.15(+4.62%) |
Apr 03, 2020 | 25.66 | 25.99 | 24.75 | 25.01 | 3,210,913 | -0.84(-3.25%) |
Apr 02, 2020 | 25.36 | 26.09 | 25.10 | 25.85 | 1,465,763 | +0.29(+1.12%) |
Apr 01, 2020 | 26.75 | 27.06 | 25.05 | 25.56 | 1,894,043 | -2.31(-8.29%) |
Mar 31, 2020 | 26.93 | 28.20 | 26.74 | 27.87 | 2,688,872 | +0.66(+2.42%) |
Mar 30, 2020 | 27.42 | 27.80 | 26.31 | 27.21 | 2,448,348 | -0.31(-1.14%) |
Mar 27, 2020 | 28.11 | 28.46 | 27.01 | 27.53 | 3,212,485 | -1.17(-4.09%) |
Mar 26, 2020 | 26.03 | 29.11 | 26.03 | 28.70 | 3,719,736 | +2.84(+11.00%) |
Mar 25, 2020 | 24.24 | 26.14 | 23.69 | 25.86 | 6,851,033 | +1.93(+8.06%) |
Mar 24, 2020 | 24.78 | 25.27 | 23.16 | 23.93 | 3,053,966 | +1.31(+5.78%) |
Mar 23, 2020 | 23.70 | 24.32 | 21.79 | 22.62 | 2,251,365 | -1.35(-5.62%) |
Mar 20, 2020 | 24.43 | 25.03 | 23.78 | 23.97 | 4,594,144 | -0.16(-0.67%) |
Mar 19, 2020 | 21.37 | 24.96 | 20.52 | 24.13 | 2,692,538 | +2.51(+11.61%) |
Mar 18, 2020 | 24.04 | 25.03 | 18.53 | 21.62 | 2,449,689 | -4.34(-16.73%) |
Mar 17, 2020 | 26.26 | 26.94 | 24.59 | 25.96 | 2,157,421 | +0.10(+0.37%) |
Mar 16, 2020 | 27.04 | 28.95 | 25.73 | 25.87 | 1,784,928 | -5.61(-17.83%) |
Mar 13, 2020 | 31.66 | 31.66 | 29.61 | 31.48 | 2,785,739 | +1.57(+5.23%) |
Mar 12, 2020 | 32.24 | 32.46 | 29.91 | 29.91 | 2,380,381 | -4.41(-12.85%) |
Mar 11, 2020 | 34.65 | 34.78 | 33.78 | 34.32 | 2,847,244 | -1.08(-3.05%) |
Mar 10, 2020 | 35.05 | 35.46 | 34.23 | 35.40 | 1,719,046 | +1.04(+3.03%) |
Mar 09, 2020 | 33.50 | 35.07 | 33.41 | 34.36 | 1,891,006 | -2.04(-5.61%) |
Mar 06, 2020 | 36.13 | 36.56 | 35.51 | 36.40 | 1,228,688 | -0.69(-1.86%) |
Mar 05, 2020 | 37.92 | 38.00 | 36.80 | 37.09 | 1,153,212 | -1.54(-3.99%) |
Mar 04, 2020 | 37.66 | 38.67 | 37.50 | 38.63 | 1,066,589 | +1.61(+4.35%) |
Mar 03, 2020 | 38.24 | 38.65 | 36.57 | 37.02 | 1,328,524 | -1.20(-3.14%) |