Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.94 | 30.14 | 29.18 | 30.04 | 1,489,573 | -0.06(-0.19%) |
May 28, 2020 | 31.34 | 31.34 | 30.03 | 30.10 | 768,027 | -0.62(-2.01%) |
May 27, 2020 | 30.37 | 31.01 | 30.30 | 30.72 | 1,155,010 | +0.89(+2.98%) |
May 26, 2020 | 28.98 | 30.03 | 28.58 | 29.83 | 1,074,960 | +1.94(+6.95%) |
May 22, 2020 | 28.09 | 28.19 | 27.60 | 27.89 | 498,875 | -0.19(-0.67%) |
May 21, 2020 | 28.26 | 28.55 | 28.01 | 28.08 | 775,275 | -0.03(-0.10%) |
May 20, 2020 | 28.39 | 28.88 | 27.98 | 28.11 | 1,002,607 | +0.08(+0.30%) |
May 19, 2020 | 28.34 | 28.79 | 27.85 | 28.02 | 852,036 | -0.48(-1.67%) |
May 18, 2020 | 27.72 | 28.96 | 27.72 | 28.50 | 1,364,197 | +1.58(+5.88%) |
May 15, 2020 | 27.33 | 27.61 | 26.72 | 26.92 | 1,584,668 | -0.57(-2.08%) |
May 14, 2020 | 26.10 | 27.54 | 25.32 | 27.49 | 1,405,452 | +1.09(+4.11%) |
May 13, 2020 | 27.30 | 27.44 | 26.01 | 26.40 | 1,682,351 | -1.07(-3.88%) |
May 12, 2020 | 27.56 | 27.90 | 27.45 | 27.47 | 2,159,479 | +0.00(+0.00%) |
May 11, 2020 | 27.41 | 27.67 | 26.55 | 27.47 | 1,488,682 | -0.27(-0.98%) |
May 08, 2020 | 27.16 | 27.92 | 27.06 | 27.74 | 803,820 | +1.04(+3.89%) |
May 07, 2020 | 25.97 | 27.18 | 25.97 | 26.70 | 1,463,991 | +0.99(+3.86%) |
May 06, 2020 | 27.44 | 27.64 | 25.64 | 25.71 | 1,574,077 | -1.64(-5.99%) |
May 05, 2020 | 27.38 | 27.97 | 26.73 | 27.35 | 2,130,751 | +1.88(+7.39%) |
May 04, 2020 | 26.12 | 26.12 | 25.15 | 25.47 | 1,945,692 | -0.95(-3.58%) |
May 01, 2020 | 26.48 | 26.50 | 25.89 | 26.41 | 2,614,474 | -0.35(-1.29%) |
Apr 30, 2020 | 27.47 | 27.56 | 26.71 | 26.76 | 1,805,167 | -0.99(-3.58%) |
Apr 29, 2020 | 28.08 | 29.78 | 27.72 | 27.75 | 2,479,491 | -0.02(-0.07%) |
Apr 28, 2020 | 27.14 | 27.89 | 26.87 | 27.77 | 2,406,319 | +1.37(+5.18%) |
Apr 27, 2020 | 25.57 | 26.80 | 25.56 | 26.40 | 3,918,609 | -0.26(-0.98%) |
Apr 24, 2020 | 26.69 | 26.91 | 26.30 | 26.66 | 2,057,686 | +0.29(+1.10%) |
Apr 23, 2020 | 26.50 | 26.94 | 26.21 | 26.37 | 1,563,256 | -0.05(-0.18%) |
Apr 22, 2020 | 26.90 | 27.19 | 26.22 | 26.42 | 952,731 | +0.05(+0.18%) |
Apr 21, 2020 | 25.98 | 26.55 | 25.98 | 26.37 | 1,446,349 | -0.43(-1.61%) |
Apr 20, 2020 | 27.04 | 27.28 | 26.47 | 26.80 | 1,101,602 | -0.80(-2.92%) |
Apr 17, 2020 | 26.66 | 27.65 | 26.66 | 27.61 | 981,189 | +1.57(+6.04%) |
Apr 16, 2020 | 26.65 | 26.65 | 25.57 | 26.04 | 1,643,877 | -0.42(-1.59%) |
Apr 15, 2020 | 26.65 | 27.00 | 26.24 | 26.46 | 1,454,422 | -1.24(-4.46%) |
Apr 14, 2020 | 27.75 | 28.06 | 27.25 | 27.69 | 1,805,943 | +0.11(+0.41%) |
Apr 13, 2020 | 28.26 | 28.68 | 26.56 | 27.58 | 1,822,556 | -1.24(-4.32%) |
Apr 09, 2020 | 27.16 | 29.42 | 27.16 | 28.83 | 2,389,023 | +2.07(+7.73%) |
Apr 08, 2020 | 25.42 | 26.94 | 25.22 | 26.76 | 1,102,887 | +1.42(+5.61%) |
Apr 07, 2020 | 25.43 | 26.18 | 24.65 | 25.34 | 2,155,815 | +1.11(+4.60%) |
Apr 06, 2020 | 24.23 | 25.04 | 23.66 | 24.22 | 1,964,677 | +1.43(+6.28%) |
Apr 03, 2020 | 23.00 | 23.37 | 22.50 | 22.79 | 1,819,521 | +0.00(+0.00%) |
Apr 02, 2020 | 22.91 | 23.99 | 22.21 | 22.79 | 2,006,801 | -0.16(-0.69%) |
Apr 01, 2020 | 22.21 | 23.30 | 21.58 | 22.95 | 3,635,747 | -0.18(-0.77%) |
Mar 31, 2020 | 23.80 | 24.19 | 22.88 | 23.13 | 1,772,249 | -0.95(-3.96%) |
Mar 30, 2020 | 23.15 | 24.31 | 22.56 | 24.08 | 1,374,921 | +0.95(+4.09%) |
Mar 27, 2020 | 23.58 | 23.78 | 22.01 | 23.14 | 1,824,650 | -1.29(-5.29%) |
Mar 26, 2020 | 22.80 | 24.58 | 22.56 | 24.43 | 1,696,674 | +1.95(+8.66%) |
Mar 25, 2020 | 20.66 | 23.18 | 20.36 | 22.48 | 1,632,012 | +1.79(+8.64%) |
Mar 24, 2020 | 21.94 | 22.71 | 20.14 | 20.69 | 1,709,532 | -0.02(-0.09%) |
Mar 23, 2020 | 21.58 | 22.44 | 19.79 | 20.71 | 2,358,041 | -1.77(-7.87%) |
Mar 20, 2020 | 20.59 | 23.57 | 19.92 | 22.48 | 5,585,287 | +1.89(+9.18%) |
Mar 19, 2020 | 16.37 | 20.63 | 15.97 | 20.59 | 3,422,082 | +4.16(+25.36%) |
Mar 18, 2020 | 17.52 | 18.74 | 16.05 | 16.43 | 2,736,057 | -2.28(-12.21%) |
Mar 17, 2020 | 20.22 | 20.53 | 17.94 | 18.71 | 2,560,205 | -0.87(-4.45%) |
Mar 16, 2020 | 21.13 | 22.38 | 19.55 | 19.58 | 1,680,062 | -4.29(-17.96%) |
Mar 13, 2020 | 24.23 | 24.70 | 22.58 | 23.87 | 3,144,228 | +0.86(+3.74%) |
Mar 12, 2020 | 23.70 | 25.00 | 22.79 | 23.00 | 2,099,838 | -1.99(-7.97%) |
Mar 11, 2020 | 26.36 | 26.51 | 24.69 | 25.00 | 2,582,253 | -2.38(-8.68%) |
Mar 10, 2020 | 27.55 | 27.64 | 25.80 | 27.38 | 2,109,602 | +0.73(+2.74%) |
Mar 09, 2020 | 26.49 | 27.10 | 26.07 | 26.65 | 2,257,059 | -1.36(-4.85%) |
Mar 06, 2020 | 27.12 | 28.31 | 26.92 | 28.00 | 1,948,167 | +0.21(+0.74%) |
Mar 05, 2020 | 28.29 | 28.29 | 27.44 | 27.80 | 1,827,329 | -1.33(-4.56%) |
Mar 04, 2020 | 29.28 | 29.33 | 28.72 | 29.13 | 1,224,020 | +0.35(+1.23%) |
Mar 03, 2020 | 29.18 | 30.16 | 28.48 | 28.77 | 1,889,076 | -0.50(-1.72%) |