Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.43 | 32.05 | 31.36 | 31.90 | 4,571,615 | +0.29(+0.93%) |
May 28, 2020 | 31.49 | 31.71 | 31.00 | 31.60 | 1,537,152 | +0.13(+0.43%) |
May 27, 2020 | 31.42 | 31.54 | 30.80 | 31.47 | 1,097,819 | +0.37(+1.18%) |
May 26, 2020 | 31.47 | 31.85 | 30.87 | 31.10 | 1,760,096 | +0.12(+0.37%) |
May 22, 2020 | 30.91 | 31.08 | 30.71 | 30.99 | 1,164,007 | +0.07(+0.23%) |
May 21, 2020 | 30.73 | 31.08 | 30.73 | 30.91 | 2,462,492 | +0.01(+0.03%) |
May 20, 2020 | 30.73 | 31.36 | 30.56 | 30.91 | 1,694,533 | +0.53(+1.73%) |
May 19, 2020 | 31.06 | 31.31 | 30.37 | 30.38 | 2,120,566 | -0.69(-2.21%) |
May 18, 2020 | 31.39 | 31.49 | 30.23 | 31.07 | 2,107,755 | +0.75(+2.47%) |
May 15, 2020 | 29.55 | 30.56 | 28.95 | 30.32 | 2,266,215 | +0.46(+1.56%) |
May 14, 2020 | 29.11 | 30.07 | 28.93 | 29.85 | 2,756,584 | +0.38(+1.30%) |
May 13, 2020 | 29.66 | 29.95 | 29.18 | 29.47 | 2,622,316 | -0.29(-0.99%) |
May 12, 2020 | 31.64 | 31.99 | 29.75 | 29.76 | 2,448,464 | -1.81(-5.74%) |
May 11, 2020 | 31.49 | 32.06 | 31.19 | 31.57 | 2,544,955 | +0.13(+0.40%) |
May 08, 2020 | 29.07 | 31.51 | 29.07 | 31.45 | 3,571,063 | +3.61(+12.96%) |
May 07, 2020 | 27.64 | 28.30 | 27.16 | 27.84 | 2,254,058 | +0.93(+3.45%) |
May 06, 2020 | 26.47 | 27.08 | 26.35 | 26.91 | 2,231,710 | +0.65(+2.48%) |
May 05, 2020 | 26.00 | 26.50 | 25.51 | 26.26 | 2,719,538 | +0.35(+1.34%) |
May 04, 2020 | 25.89 | 26.04 | 24.80 | 25.91 | 3,106,939 | -0.25(-0.96%) |
May 01, 2020 | 26.72 | 27.07 | 26.09 | 26.16 | 1,488,792 | -1.16(-4.25%) |
Apr 30, 2020 | 27.45 | 27.60 | 26.47 | 27.32 | 2,931,750 | -0.52(-1.86%) |
Apr 29, 2020 | 29.40 | 29.66 | 27.63 | 27.84 | 2,525,465 | -1.00(-3.47%) |
Apr 28, 2020 | 29.18 | 29.43 | 28.75 | 28.84 | 3,129,632 | +0.23(+0.81%) |
Apr 27, 2020 | 28.29 | 28.89 | 28.14 | 28.61 | 1,531,914 | +0.62(+2.20%) |
Apr 24, 2020 | 28.54 | 28.66 | 27.93 | 27.99 | 2,935,489 | -0.42(-1.48%) |
Apr 23, 2020 | 29.99 | 30.17 | 28.34 | 28.41 | 1,110,812 | -1.40(-4.70%) |
Apr 22, 2020 | 29.65 | 30.16 | 29.56 | 29.82 | 1,552,791 | +0.48(+1.64%) |
Apr 21, 2020 | 29.91 | 30.38 | 29.15 | 29.33 | 1,006,736 | -1.03(-3.38%) |
Apr 20, 2020 | 30.45 | 30.73 | 29.51 | 30.36 | 1,406,782 | -0.25(-0.82%) |
Apr 17, 2020 | 30.07 | 30.82 | 29.75 | 30.61 | 1,622,243 | +1.01(+3.41%) |
Apr 16, 2020 | 29.83 | 29.91 | 29.15 | 29.60 | 1,663,705 | +0.05(+0.18%) |
Apr 15, 2020 | 30.27 | 30.37 | 29.10 | 29.55 | 1,708,068 | -1.51(-4.86%) |
Apr 14, 2020 | 31.16 | 31.50 | 30.78 | 31.06 | 1,331,579 | +0.58(+1.91%) |
Apr 13, 2020 | 31.87 | 31.94 | 29.98 | 30.48 | 2,656,298 | -1.63(-5.09%) |
Apr 09, 2020 | 31.23 | 32.40 | 30.89 | 32.11 | 3,562,107 | +1.31(+4.26%) |
Apr 08, 2020 | 30.76 | 31.06 | 29.84 | 30.80 | 2,170,625 | +0.29(+0.94%) |
Apr 07, 2020 | 31.03 | 32.26 | 30.05 | 30.51 | 1,753,933 | -0.04(-0.15%) |
Apr 06, 2020 | 30.82 | 32.05 | 30.05 | 30.56 | 1,750,125 | +0.66(+2.21%) |
Apr 03, 2020 | 29.56 | 30.37 | 28.99 | 29.90 | 2,426,536 | +0.04(+0.15%) |
Apr 02, 2020 | 29.10 | 30.01 | 28.65 | 29.85 | 3,091,091 | +0.35(+1.18%) |
Apr 01, 2020 | 29.07 | 30.35 | 28.31 | 29.50 | 2,932,626 | -0.90(-2.97%) |
Mar 31, 2020 | 30.94 | 31.21 | 29.65 | 30.40 | 3,368,217 | -0.82(-2.63%) |
Mar 30, 2020 | 30.57 | 31.39 | 29.72 | 31.23 | 2,674,060 | +1.14(+3.80%) |
Mar 27, 2020 | 28.66 | 30.41 | 28.58 | 30.08 | 3,435,726 | +0.83(+2.82%) |
Mar 26, 2020 | 28.31 | 29.39 | 27.26 | 29.26 | 2,601,086 | +1.02(+3.62%) |
Mar 25, 2020 | 27.03 | 29.93 | 26.59 | 28.24 | 4,016,606 | +0.84(+3.08%) |
Mar 24, 2020 | 25.45 | 27.59 | 24.86 | 27.39 | 3,085,317 | +2.25(+8.97%) |
Mar 23, 2020 | 26.62 | 26.98 | 24.49 | 25.14 | 3,278,144 | -1.55(-5.82%) |
Mar 20, 2020 | 27.14 | 27.65 | 25.59 | 26.69 | 5,415,849 | -0.07(-0.27%) |
Mar 19, 2020 | 25.42 | 28.19 | 25.42 | 26.76 | 3,959,640 | +1.34(+5.27%) |
Mar 18, 2020 | 23.45 | 26.72 | 22.92 | 25.42 | 4,013,796 | +0.21(+0.84%) |
Mar 17, 2020 | 21.92 | 25.81 | 20.68 | 25.21 | 4,337,135 | +3.88(+18.19%) |
Mar 16, 2020 | 23.39 | 23.87 | 21.09 | 21.33 | 3,045,198 | -5.05(-19.15%) |
Mar 13, 2020 | 25.48 | 26.59 | 24.32 | 26.38 | 3,355,404 | +2.03(+8.35%) |
Mar 12, 2020 | 24.54 | 25.96 | 23.33 | 24.35 | 2,887,465 | -2.23(-8.38%) |
Mar 11, 2020 | 27.09 | 27.09 | 26.05 | 26.58 | 3,067,659 | -1.12(-4.04%) |
Mar 10, 2020 | 26.74 | 27.77 | 26.03 | 27.70 | 2,273,019 | +1.33(+5.05%) |
Mar 09, 2020 | 26.34 | 26.92 | 24.55 | 26.36 | 3,247,515 | -1.58(-5.65%) |
Mar 06, 2020 | 27.26 | 28.07 | 26.76 | 27.94 | 3,803,429 | -0.22(-0.79%) |
Mar 05, 2020 | 29.10 | 29.10 | 27.94 | 28.17 | 3,289,394 | -1.45(-4.89%) |
Mar 04, 2020 | 29.25 | 29.61 | 28.80 | 29.61 | 1,506,672 | +0.86(+2.99%) |
Mar 03, 2020 | 28.85 | 30.31 | 28.57 | 28.75 | 4,481,565 | -0.10(-0.34%) |