Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.13 | 29.13 | 28.15 | 28.88 | 4,537,971 | -0.04(-0.13%) |
May 28, 2020 | 29.41 | 29.43 | 28.80 | 28.92 | 2,976,689 | -0.29(-0.99%) |
May 27, 2020 | 28.94 | 29.35 | 28.60 | 29.21 | 4,618,503 | +0.40(+1.38%) |
May 26, 2020 | 28.85 | 29.42 | 28.58 | 28.81 | 4,156,526 | +1.10(+3.99%) |
May 22, 2020 | 27.22 | 27.78 | 27.00 | 27.70 | 2,234,589 | +0.19(+0.69%) |
May 21, 2020 | 27.61 | 27.91 | 27.16 | 27.51 | 3,884,432 | +0.01(+0.03%) |
May 20, 2020 | 27.15 | 27.64 | 26.82 | 27.50 | 4,670,890 | +1.00(+3.76%) |
May 19, 2020 | 27.71 | 27.75 | 26.51 | 26.51 | 4,744,187 | -1.05(-3.81%) |
May 18, 2020 | 27.02 | 27.68 | 27.02 | 27.56 | 4,456,090 | +1.39(+5.29%) |
May 15, 2020 | 26.41 | 26.82 | 26.10 | 26.17 | 2,303,492 | -0.60(-2.23%) |
May 14, 2020 | 26.01 | 26.80 | 25.74 | 26.77 | 3,265,596 | +0.34(+1.27%) |
May 13, 2020 | 27.37 | 27.37 | 26.35 | 26.44 | 5,008,142 | -0.62(-2.31%) |
May 12, 2020 | 27.78 | 27.89 | 27.05 | 27.06 | 2,182,132 | -0.55(-2.00%) |
May 11, 2020 | 27.67 | 27.88 | 27.40 | 27.61 | 2,696,907 | -0.34(-1.20%) |
May 08, 2020 | 27.47 | 28.17 | 27.40 | 27.95 | 3,538,551 | +1.09(+4.05%) |
May 07, 2020 | 27.05 | 27.23 | 26.70 | 26.86 | 5,385,315 | +0.27(+1.02%) |
May 06, 2020 | 26.87 | 26.95 | 26.39 | 26.59 | 2,718,347 | -0.31(-1.15%) |
May 05, 2020 | 26.99 | 27.28 | 26.82 | 26.90 | 4,230,220 | +0.36(+1.37%) |
May 04, 2020 | 25.22 | 26.55 | 25.22 | 26.53 | 2,773,882 | +1.09(+4.27%) |
May 01, 2020 | 25.98 | 26.04 | 25.06 | 25.45 | 3,672,160 | -1.06(-4.00%) |
Apr 30, 2020 | 27.23 | 27.23 | 26.41 | 26.51 | 3,850,098 | -0.96(-3.50%) |
Apr 29, 2020 | 26.49 | 27.50 | 26.34 | 27.47 | 5,676,538 | +1.56(+6.01%) |
Apr 28, 2020 | 25.37 | 25.93 | 25.19 | 25.91 | 5,241,432 | +1.08(+4.34%) |
Apr 27, 2020 | 24.41 | 24.87 | 24.31 | 24.83 | 2,095,150 | +0.64(+2.66%) |
Apr 24, 2020 | 24.32 | 24.41 | 23.99 | 24.19 | 3,604,251 | +0.06(+0.26%) |
Apr 23, 2020 | 24.63 | 24.67 | 24.07 | 24.13 | 2,838,746 | -0.33(-1.33%) |
Apr 22, 2020 | 24.63 | 24.76 | 24.30 | 24.45 | 3,727,334 | +0.22(+0.90%) |
Apr 21, 2020 | 24.45 | 24.52 | 24.10 | 24.23 | 3,022,613 | -0.76(-3.04%) |
Apr 20, 2020 | 24.85 | 25.17 | 24.71 | 25.00 | 2,081,863 | -0.55(-2.16%) |
Apr 17, 2020 | 25.63 | 25.67 | 25.18 | 25.55 | 4,251,981 | +1.07(+4.37%) |
Apr 16, 2020 | 24.52 | 24.67 | 23.83 | 24.48 | 3,095,476 | -0.17(-0.70%) |
Apr 15, 2020 | 24.99 | 25.11 | 24.60 | 24.65 | 3,341,233 | -1.38(-5.29%) |
Apr 14, 2020 | 26.11 | 26.35 | 25.58 | 26.03 | 3,133,429 | +0.44(+1.73%) |
Apr 13, 2020 | 25.72 | 25.85 | 25.25 | 25.58 | 2,712,826 | -0.01(-0.04%) |
Apr 09, 2020 | 26.11 | 26.16 | 25.30 | 25.59 | 2,878,233 | +0.32(+1.25%) |
Apr 08, 2020 | 25.22 | 25.50 | 24.70 | 25.28 | 3,513,218 | +0.42(+1.68%) |
Apr 07, 2020 | 25.72 | 25.75 | 24.81 | 24.86 | 4,872,631 | +0.34(+1.40%) |
Apr 06, 2020 | 24.12 | 24.61 | 23.94 | 24.52 | 3,751,937 | +1.33(+5.74%) |
Apr 03, 2020 | 24.09 | 24.12 | 22.85 | 23.18 | 5,421,008 | -0.91(-3.80%) |
Apr 02, 2020 | 24.09 | 25.27 | 23.94 | 24.10 | 6,254,605 | -0.06(-0.26%) |
Apr 01, 2020 | 24.50 | 24.58 | 23.75 | 24.16 | 4,053,489 | -1.51(-5.89%) |
Mar 31, 2020 | 25.36 | 26.38 | 25.20 | 25.67 | 4,119,442 | +0.61(+2.42%) |
Mar 30, 2020 | 24.98 | 25.21 | 24.48 | 25.07 | 3,551,312 | -0.22(-0.86%) |
Mar 27, 2020 | 25.92 | 26.25 | 25.25 | 25.29 | 3,645,991 | -2.20(-8.01%) |
Mar 26, 2020 | 26.26 | 27.90 | 26.26 | 27.49 | 4,200,316 | +1.30(+4.98%) |
Mar 25, 2020 | 24.90 | 26.81 | 24.44 | 26.18 | 5,280,136 | +1.99(+8.24%) |
Mar 24, 2020 | 24.03 | 24.54 | 23.85 | 24.19 | 4,635,800 | +1.44(+6.33%) |
Mar 23, 2020 | 23.98 | 24.30 | 22.67 | 22.75 | 4,895,719 | -1.74(-7.10%) |
Mar 20, 2020 | 26.37 | 26.45 | 24.45 | 24.49 | 4,149,621 | -1.41(-5.45%) |
Mar 19, 2020 | 25.59 | 26.05 | 24.59 | 25.90 | 4,579,885 | -0.14(-0.52%) |
Mar 18, 2020 | 25.89 | 27.58 | 25.45 | 26.04 | 4,245,271 | -2.39(-8.41%) |
Mar 17, 2020 | 27.02 | 28.52 | 26.67 | 28.43 | 4,410,964 | +2.06(+7.80%) |
Mar 16, 2020 | 27.26 | 28.98 | 25.81 | 26.37 | 3,776,119 | -4.75(-15.25%) |
Mar 13, 2020 | 32.10 | 32.10 | 30.42 | 31.12 | 3,150,973 | +1.11(+3.71%) |
Mar 12, 2020 | 29.16 | 30.81 | 28.14 | 30.00 | 5,157,132 | -2.44(-7.51%) |
Mar 11, 2020 | 33.33 | 33.35 | 31.97 | 32.44 | 6,171,265 | -1.72(-5.04%) |
Mar 10, 2020 | 33.78 | 34.41 | 33.02 | 34.16 | 4,221,595 | +1.42(+4.34%) |
Mar 09, 2020 | 32.03 | 33.73 | 31.64 | 32.74 | 4,779,806 | -4.01(-10.92%) |
Mar 06, 2020 | 36.71 | 37.11 | 36.35 | 36.75 | 4,832,133 | -1.40(-3.68%) |
Mar 05, 2020 | 38.79 | 39.17 | 37.83 | 38.15 | 5,156,998 | -1.59(-4.01%) |
Mar 04, 2020 | 39.59 | 39.79 | 39.17 | 39.75 | 2,981,681 | +0.78(+2.00%) |
Mar 03, 2020 | 38.80 | 40.06 | 38.55 | 38.97 | 6,012,326 | +0.03(+0.07%) |