Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.96 | 32.35 | 30.88 | 32.01 | 23,331,750 | +2.60(+8.84%) |
May 28, 2020 | 29.96 | 30.50 | 29.14 | 29.41 | 16,816,404 | -0.72(-2.38%) |
May 27, 2020 | 29.96 | 30.35 | 28.70 | 30.13 | 13,270,650 | +0.20(+0.66%) |
May 26, 2020 | 31.32 | 31.40 | 29.73 | 29.93 | 14,591,587 | +0.36(+1.23%) |
May 22, 2020 | 28.68 | 29.63 | 28.35 | 29.57 | 9,278,448 | +1.01(+3.54%) |
May 21, 2020 | 28.28 | 28.97 | 28.28 | 28.56 | 11,468,158 | +0.14(+0.48%) |
May 20, 2020 | 27.50 | 28.63 | 27.41 | 28.42 | 12,727,718 | +1.56(+5.81%) |
May 19, 2020 | 27.23 | 27.80 | 26.84 | 26.86 | 7,559,942 | -0.21(-0.76%) |
May 18, 2020 | 26.30 | 27.23 | 26.30 | 27.07 | 8,856,074 | +1.22(+4.71%) |
May 15, 2020 | 25.15 | 25.93 | 24.97 | 25.85 | 5,963,319 | +0.07(+0.27%) |
May 14, 2020 | 25.00 | 25.85 | 24.51 | 25.78 | 7,830,702 | +0.48(+1.90%) |
May 13, 2020 | 25.76 | 25.93 | 24.94 | 25.30 | 8,237,643 | -0.27(-1.04%) |
May 12, 2020 | 26.15 | 26.33 | 25.52 | 25.56 | 9,330,233 | -0.28(-1.10%) |
May 11, 2020 | 26.05 | 26.24 | 25.68 | 25.85 | 9,232,586 | -0.50(-1.90%) |
May 08, 2020 | 25.92 | 26.50 | 25.92 | 26.35 | 9,376,986 | +0.40(+1.55%) |
May 07, 2020 | 26.40 | 26.51 | 25.75 | 25.95 | 7,638,752 | -0.16(-0.60%) |
May 06, 2020 | 26.19 | 26.66 | 26.07 | 26.10 | 7,992,887 | +0.32(+1.26%) |
May 05, 2020 | 25.75 | 26.05 | 25.51 | 25.78 | 7,869,477 | +0.56(+2.22%) |
May 04, 2020 | 24.60 | 25.24 | 24.56 | 25.22 | 7,090,494 | +0.27(+1.06%) |
May 01, 2020 | 25.57 | 25.88 | 24.67 | 24.96 | 11,354,875 | -1.29(-4.90%) |
Apr 30, 2020 | 27.11 | 27.12 | 26.23 | 26.24 | 8,094,915 | -0.99(-3.64%) |
Apr 29, 2020 | 26.79 | 27.44 | 26.70 | 27.23 | 9,968,777 | +0.85(+3.24%) |
Apr 28, 2020 | 27.41 | 27.43 | 26.32 | 26.38 | 10,537,660 | -0.54(-2.00%) |
Apr 27, 2020 | 27.04 | 27.54 | 26.66 | 26.92 | 10,893,741 | +0.29(+1.11%) |
Apr 24, 2020 | 25.98 | 26.69 | 25.64 | 26.62 | 8,209,206 | +0.70(+2.69%) |
Apr 23, 2020 | 26.01 | 26.49 | 25.73 | 25.93 | 9,196,152 | -0.23(-0.86%) |
Apr 22, 2020 | 25.76 | 26.17 | 25.36 | 26.15 | 9,924,524 | +1.34(+5.42%) |
Apr 21, 2020 | 25.43 | 25.64 | 24.40 | 24.81 | 10,308,648 | -0.93(-3.62%) |
Apr 20, 2020 | 25.17 | 26.12 | 24.97 | 25.74 | 9,985,818 | +0.27(+1.06%) |
Apr 17, 2020 | 25.84 | 26.10 | 25.22 | 25.47 | 4,981,304 | +0.16(+0.64%) |
Apr 16, 2020 | 24.78 | 25.39 | 24.40 | 25.31 | 13,023,293 | +0.63(+2.54%) |
Apr 15, 2020 | 24.84 | 24.87 | 24.35 | 24.68 | 8,259,748 | -0.37(-1.49%) |
Apr 14, 2020 | 24.63 | 25.22 | 24.39 | 25.05 | 9,541,284 | +1.00(+4.16%) |
Apr 13, 2020 | 23.93 | 24.05 | 23.60 | 24.05 | 6,805,328 | +0.23(+0.95%) |
Apr 09, 2020 | 24.62 | 24.81 | 23.43 | 23.83 | 10,183,426 | -0.45(-1.86%) |
Apr 08, 2020 | 23.75 | 24.36 | 23.41 | 24.28 | 7,130,965 | +0.85(+3.64%) |
Apr 07, 2020 | 24.23 | 24.23 | 23.10 | 23.42 | 9,014,438 | +0.03(+0.13%) |
Apr 06, 2020 | 22.99 | 23.54 | 22.52 | 23.40 | 10,557,702 | +1.38(+6.29%) |
Apr 03, 2020 | 22.03 | 22.45 | 21.74 | 22.01 | 8,114,642 | -0.22(-0.97%) |
Apr 02, 2020 | 20.89 | 22.40 | 20.89 | 22.23 | 9,779,099 | +1.05(+4.96%) |
Apr 01, 2020 | 21.33 | 22.18 | 20.92 | 21.18 | 8,433,604 | -0.97(-4.37%) |
Mar 31, 2020 | 22.17 | 23.08 | 21.75 | 22.15 | 14,720,077 | -0.07(-0.31%) |
Mar 30, 2020 | 22.19 | 22.56 | 21.73 | 22.21 | 7,599,698 | +0.34(+1.57%) |
Mar 27, 2020 | 21.97 | 22.66 | 21.42 | 21.87 | 11,201,595 | -0.81(-3.58%) |
Mar 26, 2020 | 21.56 | 22.74 | 21.06 | 22.68 | 9,571,286 | +1.55(+7.31%) |
Mar 25, 2020 | 21.54 | 22.61 | 20.99 | 21.14 | 11,838,366 | -0.25(-1.19%) |
Mar 24, 2020 | 19.77 | 21.59 | 19.70 | 21.39 | 13,861,272 | +2.84(+15.30%) |
Mar 23, 2020 | 18.30 | 18.70 | 17.44 | 18.55 | 9,618,016 | +0.28(+1.55%) |
Mar 20, 2020 | 18.65 | 19.41 | 18.04 | 18.27 | 13,259,475 | -0.17(-0.90%) |
Mar 19, 2020 | 16.96 | 19.10 | 16.53 | 18.44 | 10,756,475 | +1.56(+9.22%) |
Mar 18, 2020 | 16.94 | 18.12 | 16.10 | 16.88 | 11,166,263 | -1.54(-8.34%) |
Mar 17, 2020 | 17.74 | 18.74 | 16.81 | 18.42 | 11,700,687 | +1.06(+6.09%) |
Mar 16, 2020 | 18.22 | 18.80 | 17.34 | 17.36 | 10,017,115 | -2.97(-14.63%) |
Mar 13, 2020 | 20.39 | 20.55 | 18.55 | 20.34 | 12,817,734 | +1.19(+6.24%) |
Mar 12, 2020 | 20.06 | 20.84 | 19.11 | 19.14 | 14,100,259 | -2.40(-11.13%) |
Mar 11, 2020 | 22.21 | 22.42 | 21.37 | 21.54 | 10,546,746 | -1.17(-5.17%) |
Mar 10, 2020 | 22.63 | 22.72 | 21.77 | 22.71 | 14,481,193 | +0.97(+4.46%) |
Mar 09, 2020 | 21.68 | 23.02 | 21.53 | 21.75 | 13,474,959 | -1.83(-7.76%) |
Mar 06, 2020 | 23.99 | 24.14 | 22.78 | 23.58 | 15,005,387 | -0.82(-3.37%) |
Mar 05, 2020 | 23.93 | 25.25 | 23.81 | 24.40 | 31,537,260 | +2.29(+10.36%) |
Mar 04, 2020 | 21.31 | 22.12 | 21.26 | 22.11 | 10,883,486 | +1.26(+6.06%) |
Mar 03, 2020 | 21.65 | 22.23 | 20.80 | 20.84 | 12,272,261 | -0.65(-3.01%) |