Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.95 | 30.15 | 29.19 | 30.05 | 1,489,029 | -0.06(-0.19%) |
May 28, 2020 | 31.35 | 31.35 | 30.04 | 30.11 | 767,746 | -0.62(-2.01%) |
May 27, 2020 | 30.38 | 31.02 | 30.32 | 30.73 | 1,154,588 | +0.89(+2.98%) |
May 26, 2020 | 28.99 | 30.04 | 28.59 | 29.84 | 1,074,567 | +1.94(+6.95%) |
May 22, 2020 | 28.10 | 28.20 | 27.61 | 27.90 | 498,693 | -0.19(-0.67%) |
May 21, 2020 | 28.27 | 28.56 | 28.02 | 28.09 | 774,991 | -0.03(-0.10%) |
May 20, 2020 | 28.40 | 28.89 | 27.99 | 28.12 | 1,002,241 | +0.08(+0.30%) |
May 19, 2020 | 28.35 | 28.80 | 27.86 | 28.03 | 851,724 | -0.48(-1.67%) |
May 18, 2020 | 27.73 | 28.97 | 27.73 | 28.51 | 1,363,699 | +1.58(+5.88%) |
May 15, 2020 | 27.34 | 27.62 | 26.73 | 26.93 | 1,584,089 | -0.57(-2.08%) |
May 14, 2020 | 26.11 | 27.55 | 25.33 | 27.50 | 1,404,938 | +1.09(+4.11%) |
May 13, 2020 | 27.31 | 27.45 | 26.02 | 26.41 | 1,681,737 | -1.07(-3.88%) |
May 12, 2020 | 27.57 | 27.91 | 27.46 | 27.48 | 2,158,690 | +0.00(+0.00%) |
May 11, 2020 | 27.42 | 27.68 | 26.56 | 27.48 | 1,488,138 | -0.27(-0.98%) |
May 08, 2020 | 27.17 | 27.93 | 27.07 | 27.75 | 803,527 | +1.04(+3.89%) |
May 07, 2020 | 25.98 | 27.19 | 25.98 | 26.71 | 1,463,456 | +0.99(+3.86%) |
May 06, 2020 | 27.45 | 27.65 | 25.65 | 25.72 | 1,573,501 | -1.64(-5.99%) |
May 05, 2020 | 27.39 | 27.98 | 26.74 | 27.36 | 2,129,972 | +1.88(+7.39%) |
May 04, 2020 | 26.13 | 26.13 | 25.16 | 25.48 | 1,944,981 | -0.95(-3.58%) |
May 01, 2020 | 26.49 | 26.51 | 25.90 | 26.42 | 2,613,518 | -0.35(-1.29%) |
Apr 30, 2020 | 27.48 | 27.57 | 26.72 | 26.77 | 1,804,508 | -0.99(-3.57%) |
Apr 29, 2020 | 28.09 | 29.79 | 27.73 | 27.76 | 2,478,585 | -0.02(-0.07%) |
Apr 28, 2020 | 27.15 | 27.90 | 26.88 | 27.78 | 2,405,440 | +1.37(+5.18%) |
Apr 27, 2020 | 25.58 | 26.81 | 25.57 | 26.41 | 3,917,177 | -0.26(-0.98%) |
Apr 24, 2020 | 26.70 | 26.92 | 26.31 | 26.67 | 2,056,935 | +0.29(+1.10%) |
Apr 23, 2020 | 26.51 | 26.95 | 26.21 | 26.38 | 1,562,685 | -0.05(-0.18%) |
Apr 22, 2020 | 26.91 | 27.20 | 26.23 | 26.43 | 952,382 | +0.05(+0.18%) |
Apr 21, 2020 | 25.99 | 26.56 | 25.99 | 26.38 | 1,445,820 | -0.43(-1.61%) |
Apr 20, 2020 | 27.05 | 27.29 | 26.48 | 26.81 | 1,101,200 | -0.81(-2.92%) |
Apr 17, 2020 | 26.67 | 27.66 | 26.67 | 27.62 | 980,830 | +1.57(+6.04%) |
Apr 16, 2020 | 26.66 | 26.66 | 25.58 | 26.05 | 1,643,277 | -0.42(-1.59%) |
Apr 15, 2020 | 26.66 | 27.01 | 26.25 | 26.47 | 1,453,891 | -1.24(-4.46%) |
Apr 14, 2020 | 27.76 | 28.07 | 27.26 | 27.70 | 1,805,283 | +0.11(+0.41%) |
Apr 13, 2020 | 28.27 | 28.69 | 26.57 | 27.59 | 1,821,890 | -1.25(-4.32%) |
Apr 09, 2020 | 27.17 | 29.43 | 27.17 | 28.84 | 2,388,151 | +2.07(+7.73%) |
Apr 08, 2020 | 25.43 | 26.95 | 25.23 | 26.77 | 1,102,484 | +1.42(+5.62%) |
Apr 07, 2020 | 25.44 | 26.19 | 24.66 | 25.34 | 2,155,027 | +1.11(+4.60%) |
Apr 06, 2020 | 24.24 | 25.05 | 23.67 | 24.23 | 1,963,959 | +1.43(+6.28%) |
Apr 03, 2020 | 23.01 | 23.38 | 22.51 | 22.80 | 1,818,857 | +0.00(+0.00%) |
Apr 02, 2020 | 22.92 | 24.00 | 22.22 | 22.80 | 2,006,068 | -0.16(-0.69%) |
Apr 01, 2020 | 22.22 | 23.31 | 21.59 | 22.96 | 3,634,418 | -0.18(-0.77%) |
Mar 31, 2020 | 23.81 | 24.20 | 22.89 | 23.13 | 1,771,602 | -0.95(-3.96%) |
Mar 30, 2020 | 23.16 | 24.32 | 22.56 | 24.09 | 1,374,418 | +0.95(+4.09%) |
Mar 27, 2020 | 23.59 | 23.79 | 22.02 | 23.14 | 1,823,983 | -1.29(-5.29%) |
Mar 26, 2020 | 22.81 | 24.59 | 22.57 | 24.44 | 1,696,055 | +1.95(+8.66%) |
Mar 25, 2020 | 20.66 | 23.19 | 20.36 | 22.49 | 1,631,416 | +1.79(+8.64%) |
Mar 24, 2020 | 21.95 | 22.71 | 20.14 | 20.70 | 1,708,907 | -0.02(-0.09%) |
Mar 23, 2020 | 21.59 | 22.45 | 19.79 | 20.72 | 2,357,179 | -1.77(-7.87%) |
Mar 20, 2020 | 20.60 | 23.57 | 19.93 | 22.49 | 5,583,247 | +1.89(+9.18%) |
Mar 19, 2020 | 16.38 | 20.63 | 15.97 | 20.60 | 3,420,832 | +4.17(+25.36%) |
Mar 18, 2020 | 17.53 | 18.74 | 16.06 | 16.43 | 2,735,058 | -2.28(-12.21%) |
Mar 17, 2020 | 20.22 | 20.54 | 17.95 | 18.72 | 2,559,270 | -0.87(-4.45%) |
Mar 16, 2020 | 21.14 | 22.39 | 19.56 | 19.59 | 1,679,448 | -4.29(-17.96%) |
Mar 13, 2020 | 24.24 | 24.71 | 22.59 | 23.87 | 3,143,079 | +0.86(+3.74%) |
Mar 12, 2020 | 23.71 | 25.01 | 22.80 | 23.01 | 2,099,071 | -1.99(-7.97%) |
Mar 11, 2020 | 26.36 | 26.52 | 24.70 | 25.01 | 2,581,310 | -2.38(-8.68%) |
Mar 10, 2020 | 27.56 | 27.65 | 25.81 | 27.39 | 2,108,831 | +0.73(+2.74%) |
Mar 09, 2020 | 26.50 | 27.11 | 26.08 | 26.66 | 2,256,235 | -1.36(-4.85%) |
Mar 06, 2020 | 27.13 | 28.32 | 26.93 | 28.01 | 1,947,455 | +0.21(+0.74%) |
Mar 05, 2020 | 28.30 | 28.30 | 27.45 | 27.81 | 1,826,661 | -1.33(-4.56%) |
Mar 04, 2020 | 29.29 | 29.34 | 28.73 | 29.14 | 1,223,573 | +0.35(+1.23%) |
Mar 03, 2020 | 29.19 | 30.17 | 28.49 | 28.78 | 1,888,386 | -0.50(-1.72%) |