Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.30 | 31.86 | 30.90 | 31.32 | 1,940,500 | -0.29(-0.92%) |
May 28, 2020 | 33.00 | 33.15 | 31.51 | 31.61 | 3,164,741 | -1.22(-3.72%) |
May 27, 2020 | 31.79 | 32.96 | 30.85 | 32.83 | 2,472,528 | +1.81(+5.83%) |
May 26, 2020 | 31.05 | 31.48 | 30.47 | 31.02 | 1,835,270 | +1.75(+5.98%) |
May 22, 2020 | 29.16 | 29.48 | 28.78 | 29.27 | 1,763,400 | +0.16(+0.55%) |
May 21, 2020 | 28.05 | 29.19 | 28.05 | 29.11 | 1,947,768 | +1.05(+3.74%) |
May 20, 2020 | 27.37 | 28.27 | 27.21 | 28.06 | 1,518,246 | +1.29(+4.82%) |
May 19, 2020 | 27.33 | 27.34 | 26.72 | 26.77 | 1,330,644 | -0.55(-2.01%) |
May 18, 2020 | 26.48 | 27.76 | 26.31 | 27.32 | 1,937,176 | +2.41(+9.67%) |
May 15, 2020 | 24.57 | 25.25 | 24.09 | 24.91 | 1,382,900 | -0.05(-0.20%) |
May 14, 2020 | 23.73 | 25.13 | 22.61 | 24.96 | 2,133,289 | +0.63(+2.59%) |
May 13, 2020 | 25.63 | 25.63 | 23.89 | 24.33 | 3,561,574 | -1.64(-6.31%) |
May 12, 2020 | 27.85 | 27.89 | 25.92 | 25.97 | 2,093,231 | -1.63(-5.91%) |
May 11, 2020 | 28.00 | 28.14 | 26.81 | 27.60 | 2,986,664 | -0.40(-1.43%) |
May 08, 2020 | 27.51 | 28.49 | 27.50 | 28.00 | 2,153,200 | +1.16(+4.32%) |
May 07, 2020 | 26.78 | 27.47 | 26.73 | 26.84 | 1,255,856 | +0.58(+2.21%) |
May 06, 2020 | 26.87 | 27.24 | 26.09 | 26.26 | 1,448,641 | -0.49(-1.83%) |
May 05, 2020 | 26.87 | 28.05 | 26.71 | 26.75 | 2,160,612 | +0.48(+1.83%) |
May 04, 2020 | 26.79 | 27.34 | 25.95 | 26.27 | 1,978,614 | -1.02(-3.74%) |
May 01, 2020 | 27.44 | 27.68 | 26.64 | 27.29 | 1,472,200 | -0.89(-3.16%) |
Apr 30, 2020 | 29.85 | 30.25 | 28.16 | 28.18 | 2,990,713 | -2.08(-6.87%) |
Apr 29, 2020 | 29.03 | 30.37 | 28.82 | 30.26 | 2,663,156 | +2.14(+7.61%) |
Apr 28, 2020 | 27.10 | 28.35 | 26.93 | 28.12 | 2,794,978 | +1.62(+6.11%) |
Apr 27, 2020 | 25.90 | 26.77 | 25.34 | 26.50 | 2,298,552 | +0.90(+3.52%) |
Apr 24, 2020 | 25.81 | 26.65 | 25.14 | 25.60 | 5,363,000 | +0.87(+3.52%) |
Apr 23, 2020 | 25.12 | 25.58 | 24.62 | 24.73 | 1,741,015 | -0.28(-1.12%) |
Apr 22, 2020 | 25.18 | 25.29 | 24.50 | 25.01 | 1,718,630 | +0.53(+2.17%) |
Apr 21, 2020 | 24.04 | 24.84 | 23.98 | 24.48 | 1,887,037 | -0.54(-2.16%) |
Apr 20, 2020 | 26.19 | 26.21 | 24.86 | 25.02 | 1,806,567 | -1.41(-5.33%) |
Apr 17, 2020 | 25.88 | 27.41 | 25.57 | 26.43 | 2,738,400 | +1.68(+6.79%) |
Apr 16, 2020 | 25.00 | 25.12 | 24.23 | 24.75 | 2,097,420 | -0.24(-0.96%) |
Apr 15, 2020 | 25.23 | 25.48 | 24.73 | 24.99 | 1,849,240 | -1.72(-6.44%) |
Apr 14, 2020 | 25.57 | 26.82 | 25.39 | 26.71 | 1,786,244 | +1.32(+5.20%) |
Apr 13, 2020 | 26.30 | 26.38 | 24.82 | 25.39 | 1,746,226 | -1.01(-3.83%) |
Apr 09, 2020 | 26.45 | 27.20 | 26.02 | 26.40 | 2,038,000 | +0.67(+2.60%) |
Apr 08, 2020 | 24.50 | 25.94 | 24.29 | 25.73 | 2,312,472 | +1.47(+6.06%) |
Apr 07, 2020 | 25.56 | 25.84 | 24.08 | 24.26 | 2,604,177 | +0.56(+2.36%) |
Apr 06, 2020 | 22.65 | 23.82 | 22.59 | 23.70 | 2,904,486 | +2.06(+9.52%) |
Apr 03, 2020 | 22.35 | 22.53 | 21.02 | 21.64 | 2,326,900 | -0.79(-3.52%) |
Apr 02, 2020 | 21.42 | 22.52 | 21.23 | 22.43 | 4,076,795 | +0.82(+3.79%) |
Apr 01, 2020 | 22.55 | 23.34 | 21.50 | 21.61 | 2,012,419 | -2.13(-8.97%) |
Mar 31, 2020 | 24.47 | 24.76 | 23.45 | 23.74 | 1,762,881 | -0.80(-3.26%) |
Mar 30, 2020 | 24.96 | 25.25 | 24.08 | 24.54 | 1,396,672 | -0.26(-1.05%) |
Mar 27, 2020 | 25.25 | 25.77 | 24.50 | 24.80 | 1,953,400 | -1.90(-7.12%) |
Mar 26, 2020 | 25.00 | 26.77 | 24.95 | 26.70 | 2,375,780 | +2.10(+8.54%) |
Mar 25, 2020 | 23.88 | 26.03 | 23.35 | 24.60 | 3,466,211 | +1.31(+5.62%) |
Mar 24, 2020 | 22.07 | 23.37 | 21.63 | 23.29 | 1,855,237 | +2.63(+12.73%) |
Mar 23, 2020 | 20.94 | 21.07 | 19.02 | 20.66 | 2,659,973 | -0.45(-2.13%) |
Mar 20, 2020 | 21.26 | 22.93 | 20.96 | 21.11 | 4,704,400 | +0.05(+0.24%) |
Mar 19, 2020 | 20.44 | 22.02 | 19.01 | 21.06 | 2,750,218 | +0.41(+1.99%) |
Mar 18, 2020 | 19.38 | 20.70 | 17.06 | 20.65 | 2,746,657 | +0.04(+0.19%) |
Mar 17, 2020 | 21.73 | 21.86 | 19.80 | 20.61 | 4,260,419 | -0.60(-2.83%) |
Mar 16, 2020 | 23.13 | 24.28 | 21.14 | 21.21 | 2,656,226 | -5.22(-19.75%) |
Mar 13, 2020 | 26.60 | 26.76 | 24.41 | 26.43 | 2,636,100 | +0.90(+3.53%) |
Mar 12, 2020 | 26.00 | 27.76 | 25.00 | 25.53 | 3,254,741 | -2.38(-8.53%) |
Mar 11, 2020 | 28.82 | 29.06 | 27.31 | 27.91 | 3,285,314 | -1.97(-6.59%) |
Mar 10, 2020 | 29.01 | 30.01 | 28.61 | 29.88 | 2,837,952 | +2.11(+7.60%) |
Mar 09, 2020 | 29.49 | 29.78 | 27.52 | 27.77 | 2,687,055 | -3.31(-10.65%) |
Mar 06, 2020 | 30.62 | 31.30 | 30.20 | 31.08 | 1,839,500 | -0.27(-0.86%) |
Mar 05, 2020 | 32.00 | 32.22 | 31.03 | 31.35 | 2,352,942 | -1.57(-4.77%) |
Mar 04, 2020 | 31.63 | 33.05 | 31.00 | 32.92 | 2,535,176 | +1.42(+4.51%) |
Mar 03, 2020 | 33.48 | 34.10 | 30.57 | 31.50 | 2,816,787 | -2.33(-6.89%) |