Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.53 | 30.02 | 29.02 | 29.94 | 18,027,552 | +0.51(+1.75%) |
May 28, 2020 | 30.59 | 31.02 | 29.38 | 29.42 | 14,521,717 | -1.12(-3.67%) |
May 27, 2020 | 28.88 | 30.55 | 28.72 | 30.54 | 16,338,114 | +1.75(+6.09%) |
May 26, 2020 | 29.43 | 29.72 | 28.73 | 28.79 | 10,718,182 | -0.92(-3.09%) |
May 22, 2020 | 29.58 | 29.90 | 29.43 | 29.71 | 6,683,844 | +0.23(+0.78%) |
May 21, 2020 | 29.64 | 29.83 | 29.22 | 29.48 | 7,731,197 | -0.17(-0.56%) |
May 20, 2020 | 29.39 | 29.72 | 29.00 | 29.64 | 8,538,496 | +0.50(+1.70%) |
May 19, 2020 | 29.74 | 29.83 | 29.13 | 29.15 | 8,041,306 | -0.46(-1.55%) |
May 18, 2020 | 29.76 | 29.86 | 28.91 | 29.61 | 13,972,484 | -0.23(-0.77%) |
May 15, 2020 | 30.02 | 30.24 | 29.60 | 29.84 | 16,420,767 | -0.25(-0.82%) |
May 14, 2020 | 31.09 | 31.42 | 29.71 | 30.09 | 12,091,461 | -1.06(-3.42%) |
May 13, 2020 | 30.70 | 31.52 | 30.70 | 31.15 | 9,715,617 | +0.50(+1.64%) |
May 12, 2020 | 30.90 | 31.27 | 30.60 | 30.65 | 7,190,740 | -0.16(-0.53%) |
May 11, 2020 | 30.56 | 31.09 | 30.47 | 30.81 | 9,597,159 | +0.36(+1.17%) |
May 08, 2020 | 29.87 | 30.62 | 29.73 | 30.46 | 8,666,990 | +0.60(+2.02%) |
May 07, 2020 | 30.05 | 30.32 | 29.67 | 29.85 | 6,856,723 | -0.09(-0.31%) |
May 06, 2020 | 30.14 | 30.40 | 29.88 | 29.94 | 8,078,385 | -0.03(-0.09%) |
May 05, 2020 | 29.75 | 30.12 | 29.42 | 29.97 | 7,958,226 | +0.26(+0.86%) |
May 04, 2020 | 29.76 | 29.92 | 29.08 | 29.72 | 10,520,178 | +0.52(+1.78%) |
May 01, 2020 | 28.72 | 29.35 | 28.53 | 29.20 | 8,469,615 | +0.32(+1.11%) |
Apr 30, 2020 | 28.96 | 29.28 | 28.56 | 28.88 | 13,454,055 | +0.08(+0.29%) |
Apr 29, 2020 | 29.13 | 29.41 | 28.41 | 28.79 | 15,343,176 | -0.77(-2.60%) |
Apr 28, 2020 | 30.21 | 30.53 | 29.46 | 29.56 | 15,002,584 | -0.84(-2.76%) |
Apr 27, 2020 | 30.13 | 30.63 | 30.13 | 30.40 | 11,049,160 | +0.29(+0.97%) |
Apr 24, 2020 | 30.16 | 30.25 | 29.66 | 30.11 | 10,227,162 | +0.07(+0.24%) |
Apr 23, 2020 | 29.28 | 30.24 | 29.20 | 30.04 | 12,839,089 | +0.52(+1.76%) |
Apr 22, 2020 | 29.53 | 29.79 | 29.30 | 29.51 | 10,325,118 | +0.05(+0.19%) |
Apr 21, 2020 | 29.39 | 29.78 | 28.99 | 29.46 | 16,217,798 | +0.29(+1.00%) |
Apr 20, 2020 | 29.32 | 29.80 | 28.99 | 29.17 | 12,043,453 | +0.00(+0.00%) |
Apr 17, 2020 | 29.09 | 29.35 | 28.21 | 29.17 | 17,268,408 | -0.02(-0.06%) |
Apr 16, 2020 | 29.28 | 29.81 | 29.09 | 29.19 | 15,863,619 | -0.07(-0.25%) |
Apr 15, 2020 | 29.57 | 29.68 | 28.38 | 29.26 | 17,737,672 | -0.05(-0.19%) |
Apr 14, 2020 | 29.28 | 29.57 | 28.84 | 29.31 | 14,588,628 | +0.69(+2.43%) |
Apr 13, 2020 | 28.50 | 29.44 | 28.36 | 28.62 | 14,787,743 | +0.25(+0.87%) |
Apr 09, 2020 | 27.71 | 28.59 | 27.41 | 28.37 | 18,972,970 | +0.04(+0.13%) |
Apr 08, 2020 | 28.97 | 29.19 | 28.06 | 28.34 | 20,483,532 | -0.77(-2.64%) |
Apr 07, 2020 | 28.74 | 29.69 | 27.93 | 29.10 | 18,589,110 | -0.70(-2.36%) |
Apr 06, 2020 | 29.51 | 29.93 | 28.57 | 29.81 | 17,020,684 | +0.31(+1.05%) |
Apr 03, 2020 | 28.88 | 30.00 | 28.87 | 29.50 | 15,915,791 | +0.63(+2.18%) |
Apr 02, 2020 | 27.61 | 29.22 | 27.27 | 28.87 | 20,743,120 | +1.00(+3.61%) |
Apr 01, 2020 | 27.68 | 29.03 | 27.25 | 27.86 | 18,787,108 | +0.35(+1.26%) |
Mar 31, 2020 | 27.02 | 27.64 | 26.58 | 27.51 | 18,835,026 | +0.43(+1.59%) |
Mar 30, 2020 | 27.40 | 27.73 | 26.60 | 27.08 | 14,201,607 | +0.48(+1.79%) |
Mar 27, 2020 | 26.76 | 27.31 | 26.08 | 26.61 | 16,412,896 | +0.12(+0.45%) |
Mar 26, 2020 | 25.58 | 26.66 | 24.97 | 26.49 | 19,969,818 | +0.97(+3.79%) |
Mar 25, 2020 | 27.40 | 27.58 | 25.41 | 25.52 | 22,455,586 | -2.02(-7.33%) |
Mar 24, 2020 | 28.77 | 28.94 | 26.87 | 27.54 | 14,988,388 | -0.85(-2.99%) |
Mar 23, 2020 | 29.03 | 29.89 | 28.11 | 28.39 | 14,448,026 | -0.63(-2.17%) |
Mar 20, 2020 | 31.29 | 31.29 | 28.35 | 29.02 | 24,060,718 | -2.20(-7.05%) |
Mar 19, 2020 | 32.66 | 33.34 | 30.52 | 31.22 | 18,257,992 | +0.25(+0.80%) |
Mar 18, 2020 | 30.74 | 33.65 | 29.70 | 30.98 | 28,213,756 | +0.83(+2.76%) |
Mar 17, 2020 | 29.06 | 31.92 | 28.24 | 30.15 | 27,549,592 | +1.74(+6.11%) |
Mar 16, 2020 | 26.79 | 30.34 | 26.49 | 28.41 | 27,113,142 | +0.36(+1.27%) |
Mar 13, 2020 | 27.90 | 28.30 | 25.81 | 28.05 | 18,082,538 | +1.45(+5.46%) |
Mar 12, 2020 | 26.13 | 27.75 | 25.92 | 26.60 | 16,738,252 | -1.34(-4.81%) |
Mar 11, 2020 | 29.06 | 29.47 | 27.47 | 27.94 | 14,160,222 | -1.84(-6.17%) |
Mar 10, 2020 | 28.59 | 29.92 | 28.48 | 29.78 | 18,069,582 | +1.23(+4.32%) |
Mar 09, 2020 | 28.03 | 28.96 | 27.40 | 28.55 | 14,375,999 | -0.72(-2.47%) |
Mar 06, 2020 | 29.94 | 30.14 | 28.78 | 29.27 | 15,997,566 | -1.31(-4.27%) |
Mar 05, 2020 | 28.00 | 30.78 | 27.80 | 30.57 | 27,585,232 | +2.29(+8.11%) |
Mar 04, 2020 | 27.11 | 28.29 | 27.08 | 28.28 | 10,499,030 | +1.48(+5.52%) |
Mar 03, 2020 | 26.97 | 27.79 | 26.46 | 26.80 | 11,566,816 | -0.31(-1.15%) |