Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.76 | 27.87 | 26.89 | 27.16 | 7,723,577 | -0.83(-2.96%) |
May 28, 2020 | 28.72 | 28.83 | 27.56 | 27.99 | 3,365,090 | -0.60(-2.09%) |
May 27, 2020 | 28.12 | 28.77 | 27.92 | 28.59 | 3,312,946 | +1.20(+4.40%) |
May 26, 2020 | 26.31 | 27.50 | 26.09 | 27.38 | 3,759,164 | +1.76(+6.86%) |
May 22, 2020 | 25.84 | 25.91 | 25.26 | 25.63 | 3,799,078 | -0.23(-0.88%) |
May 21, 2020 | 25.80 | 26.42 | 25.75 | 25.85 | 2,303,335 | -0.05(-0.21%) |
May 20, 2020 | 25.44 | 26.22 | 25.41 | 25.91 | 2,941,332 | +0.78(+3.09%) |
May 19, 2020 | 25.50 | 25.74 | 24.89 | 25.13 | 2,249,124 | -0.62(-2.41%) |
May 18, 2020 | 25.34 | 26.07 | 25.30 | 25.75 | 5,102,894 | +1.37(+5.64%) |
May 15, 2020 | 24.35 | 24.50 | 23.89 | 24.38 | 3,474,283 | -0.41(-1.65%) |
May 14, 2020 | 23.93 | 24.81 | 23.36 | 24.79 | 4,007,799 | +0.57(+2.33%) |
May 13, 2020 | 25.10 | 25.12 | 23.84 | 24.22 | 3,294,924 | -1.00(-3.95%) |
May 12, 2020 | 26.06 | 26.33 | 25.18 | 25.22 | 2,653,767 | -0.75(-2.87%) |
May 11, 2020 | 26.47 | 26.54 | 25.85 | 25.96 | 2,690,812 | -1.00(-3.73%) |
May 08, 2020 | 26.05 | 27.00 | 25.98 | 26.97 | 2,459,905 | +1.37(+5.37%) |
May 07, 2020 | 25.60 | 26.25 | 25.43 | 25.59 | 3,999,697 | +0.34(+1.34%) |
May 06, 2020 | 26.13 | 26.41 | 25.23 | 25.26 | 3,881,986 | -0.73(-2.81%) |
May 05, 2020 | 26.63 | 26.69 | 25.89 | 25.99 | 4,729,085 | -0.21(-0.81%) |
May 04, 2020 | 26.30 | 26.47 | 25.78 | 26.20 | 3,173,912 | -0.42(-1.59%) |
May 01, 2020 | 26.46 | 26.70 | 25.96 | 26.62 | 3,487,148 | -0.27(-0.99%) |
Apr 30, 2020 | 26.30 | 27.54 | 25.92 | 26.89 | 4,945,146 | -1.78(-6.22%) |
Apr 29, 2020 | 28.84 | 29.32 | 28.53 | 28.67 | 5,708,100 | +0.60(+2.15%) |
Apr 28, 2020 | 26.53 | 28.38 | 26.36 | 28.07 | 11,382,552 | +2.31(+8.96%) |
Apr 27, 2020 | 24.59 | 25.89 | 24.57 | 25.76 | 5,379,999 | +1.32(+5.40%) |
Apr 24, 2020 | 24.40 | 24.62 | 23.98 | 24.44 | 5,318,607 | +0.46(+1.93%) |
Apr 23, 2020 | 23.83 | 24.33 | 23.73 | 23.98 | 4,296,303 | +0.45(+1.90%) |
Apr 22, 2020 | 24.08 | 24.20 | 23.42 | 23.53 | 3,962,366 | -0.12(-0.50%) |
Apr 21, 2020 | 23.55 | 24.06 | 23.42 | 23.65 | 3,926,968 | -0.52(-2.14%) |
Apr 20, 2020 | 24.75 | 24.78 | 24.07 | 24.17 | 3,999,001 | -0.84(-3.36%) |
Apr 17, 2020 | 24.52 | 25.37 | 24.39 | 25.01 | 8,330,918 | +1.08(+4.53%) |
Apr 16, 2020 | 24.97 | 25.23 | 23.51 | 23.92 | 5,319,991 | -1.04(-4.18%) |
Apr 15, 2020 | 25.56 | 25.74 | 24.46 | 24.97 | 5,238,384 | -1.40(-5.30%) |
Apr 14, 2020 | 27.38 | 27.38 | 25.74 | 26.36 | 5,349,352 | -0.65(-2.41%) |
Apr 13, 2020 | 26.80 | 27.23 | 26.09 | 27.02 | 4,885,866 | +0.19(+0.70%) |
Apr 09, 2020 | 26.29 | 27.40 | 26.19 | 26.83 | 5,293,388 | +0.82(+3.17%) |
Apr 08, 2020 | 24.52 | 26.21 | 24.46 | 26.00 | 5,242,970 | +1.75(+7.22%) |
Apr 07, 2020 | 25.52 | 25.87 | 24.23 | 24.25 | 5,403,062 | -0.50(-2.03%) |
Apr 06, 2020 | 24.24 | 24.97 | 24.02 | 24.75 | 7,727,878 | +1.70(+7.35%) |
Apr 03, 2020 | 23.68 | 24.33 | 22.89 | 23.06 | 4,756,904 | -0.87(-3.64%) |
Apr 02, 2020 | 23.45 | 24.65 | 23.43 | 23.93 | 4,314,876 | +0.26(+1.09%) |
Apr 01, 2020 | 23.30 | 24.41 | 22.99 | 23.67 | 5,079,838 | -0.77(-3.15%) |
Mar 31, 2020 | 24.40 | 24.83 | 23.71 | 24.44 | 5,815,664 | -0.16(-0.64%) |
Mar 30, 2020 | 24.06 | 24.77 | 23.62 | 24.60 | 4,125,516 | +0.56(+2.32%) |
Mar 27, 2020 | 23.56 | 24.79 | 23.21 | 24.04 | 4,890,261 | -0.31(-1.26%) |
Mar 26, 2020 | 22.90 | 24.71 | 22.78 | 24.35 | 5,632,949 | +1.74(+7.67%) |
Mar 25, 2020 | 22.02 | 23.95 | 20.92 | 22.61 | 7,511,711 | +0.70(+3.19%) |
Mar 24, 2020 | 22.02 | 22.49 | 20.86 | 21.91 | 6,307,738 | +1.13(+5.44%) |
Mar 23, 2020 | 22.71 | 23.33 | 20.71 | 20.78 | 8,672,851 | -2.39(-10.30%) |
Mar 20, 2020 | 23.66 | 24.48 | 22.78 | 23.17 | 6,670,517 | -0.49(-2.06%) |
Mar 19, 2020 | 24.15 | 24.35 | 22.84 | 23.66 | 4,691,882 | -0.64(-2.65%) |
Mar 18, 2020 | 24.02 | 26.29 | 23.44 | 24.30 | 5,399,486 | -1.99(-7.58%) |
Mar 17, 2020 | 23.89 | 26.32 | 22.82 | 26.29 | 7,474,145 | +2.96(+12.69%) |
Mar 16, 2020 | 22.60 | 26.19 | 22.14 | 23.33 | 7,219,316 | -2.92(-11.12%) |
Mar 13, 2020 | 23.87 | 26.27 | 23.00 | 26.25 | 7,676,999 | +3.78(+16.84%) |
Mar 12, 2020 | 23.77 | 24.27 | 22.46 | 22.47 | 6,661,331 | -2.83(-11.20%) |
Mar 11, 2020 | 25.91 | 26.07 | 24.72 | 25.30 | 6,027,531 | -1.52(-5.68%) |
Mar 10, 2020 | 26.46 | 26.89 | 25.34 | 26.83 | 5,291,070 | +1.48(+5.86%) |
Mar 09, 2020 | 26.11 | 26.69 | 24.96 | 25.34 | 5,657,517 | -2.69(-9.61%) |
Mar 06, 2020 | 27.67 | 28.30 | 27.38 | 28.04 | 5,158,503 | -0.64(-2.24%) |
Mar 05, 2020 | 28.85 | 29.35 | 28.41 | 28.68 | 3,842,142 | -1.09(-3.67%) |
Mar 04, 2020 | 29.58 | 29.84 | 29.14 | 29.77 | 4,462,405 | +0.68(+2.32%) |
Mar 03, 2020 | 29.86 | 30.71 | 28.75 | 29.10 | 4,928,672 | -0.92(-3.06%) |