Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.88 | 31.22 | 30.74 | 31.12 | 5,414,891 | +0.26(+0.86%) |
May 28, 2020 | 30.92 | 31.38 | 30.65 | 30.86 | 3,585,081 | +0.32(+1.06%) |
May 27, 2020 | 30.74 | 30.74 | 30.21 | 30.53 | 3,151,687 | +0.18(+0.61%) |
May 26, 2020 | 30.84 | 30.86 | 30.31 | 30.35 | 3,676,509 | +0.28(+0.95%) |
May 22, 2020 | 29.90 | 30.07 | 29.71 | 30.06 | 2,316,062 | -0.03(-0.09%) |
May 21, 2020 | 30.24 | 30.53 | 30.00 | 30.09 | 3,007,742 | -0.21(-0.70%) |
May 20, 2020 | 30.22 | 30.49 | 30.08 | 30.30 | 2,902,468 | +0.67(+2.25%) |
May 19, 2020 | 29.73 | 29.98 | 29.60 | 29.63 | 4,411,149 | +0.04(+0.13%) |
May 18, 2020 | 29.20 | 29.71 | 29.15 | 29.59 | 6,070,808 | +2.27(+8.32%) |
May 15, 2020 | 27.29 | 27.61 | 27.10 | 27.32 | 3,588,436 | +0.65(+2.45%) |
May 14, 2020 | 25.74 | 26.68 | 25.54 | 26.67 | 3,991,287 | +0.48(+1.84%) |
May 13, 2020 | 26.46 | 26.58 | 25.98 | 26.18 | 3,541,979 | +0.15(+0.56%) |
May 12, 2020 | 26.81 | 26.91 | 26.01 | 26.04 | 2,950,825 | -0.59(-2.21%) |
May 11, 2020 | 26.46 | 26.70 | 26.40 | 26.63 | 2,264,209 | -0.74(-2.70%) |
May 08, 2020 | 27.26 | 27.39 | 27.07 | 27.37 | 2,362,374 | +0.65(+2.42%) |
May 07, 2020 | 26.85 | 27.25 | 26.70 | 26.72 | 3,597,317 | +0.70(+2.69%) |
May 06, 2020 | 26.52 | 26.59 | 26.01 | 26.02 | 4,370,416 | +0.15(+0.56%) |
May 05, 2020 | 26.14 | 26.28 | 25.82 | 25.87 | 3,027,520 | +0.19(+0.72%) |
May 04, 2020 | 25.42 | 25.82 | 25.37 | 25.69 | 3,948,439 | +0.29(+1.14%) |
May 01, 2020 | 25.66 | 25.89 | 25.32 | 25.40 | 4,055,190 | -1.48(-5.51%) |
Apr 30, 2020 | 27.14 | 27.27 | 26.66 | 26.88 | 4,138,593 | -0.94(-3.40%) |
Apr 29, 2020 | 27.39 | 27.93 | 27.29 | 27.82 | 4,519,839 | +1.43(+5.43%) |
Apr 28, 2020 | 26.61 | 26.76 | 26.31 | 26.39 | 3,473,792 | +0.29(+1.11%) |
Apr 27, 2020 | 25.97 | 26.22 | 25.83 | 26.10 | 2,380,521 | +0.28(+1.10%) |
Apr 24, 2020 | 25.91 | 25.91 | 25.43 | 25.81 | 2,620,421 | +0.48(+1.88%) |
Apr 23, 2020 | 25.25 | 25.92 | 25.24 | 25.34 | 4,411,709 | +0.40(+1.59%) |
Apr 22, 2020 | 24.88 | 25.07 | 24.75 | 24.94 | 3,061,936 | +0.61(+2.50%) |
Apr 21, 2020 | 24.45 | 24.88 | 24.14 | 24.33 | 3,487,382 | -1.28(-5.00%) |
Apr 20, 2020 | 25.74 | 26.32 | 25.54 | 25.62 | 3,780,887 | -0.83(-3.12%) |
Apr 17, 2020 | 26.37 | 26.51 | 26.06 | 26.44 | 4,175,814 | +0.93(+3.65%) |
Apr 16, 2020 | 25.68 | 25.68 | 25.11 | 25.51 | 4,644,369 | +0.13(+0.52%) |
Apr 15, 2020 | 25.40 | 25.53 | 25.07 | 25.38 | 5,212,807 | -1.29(-4.83%) |
Apr 14, 2020 | 26.63 | 26.89 | 26.37 | 26.67 | 3,720,927 | +0.50(+1.89%) |
Apr 13, 2020 | 26.29 | 26.33 | 25.77 | 26.17 | 3,626,489 | +0.07(+0.25%) |
Apr 09, 2020 | 25.84 | 26.78 | 25.79 | 26.11 | 4,891,836 | +0.13(+0.51%) |
Apr 08, 2020 | 25.68 | 26.02 | 25.26 | 25.97 | 3,965,744 | +0.52(+2.05%) |
Apr 07, 2020 | 26.61 | 26.68 | 25.43 | 25.45 | 4,582,708 | -0.25(-0.98%) |
Apr 06, 2020 | 25.49 | 25.79 | 25.24 | 25.70 | 5,374,712 | +1.53(+6.31%) |
Apr 03, 2020 | 24.53 | 25.01 | 23.88 | 24.18 | 6,163,907 | -0.87(-3.46%) |
Apr 02, 2020 | 24.53 | 25.21 | 24.02 | 25.04 | 7,336,244 | +1.34(+5.66%) |
Apr 01, 2020 | 24.01 | 24.53 | 23.57 | 23.70 | 5,621,533 | -0.54(-2.23%) |
Mar 31, 2020 | 24.51 | 25.12 | 24.04 | 24.24 | 7,367,193 | -0.24(-0.97%) |
Mar 30, 2020 | 24.38 | 24.63 | 24.00 | 24.48 | 4,828,346 | +0.96(+4.10%) |
Mar 27, 2020 | 23.59 | 24.13 | 23.40 | 23.52 | 6,074,915 | -1.49(-5.97%) |
Mar 26, 2020 | 24.91 | 25.20 | 24.45 | 25.01 | 6,935,221 | +0.35(+1.42%) |
Mar 25, 2020 | 24.94 | 25.60 | 24.32 | 24.66 | 9,737,759 | +0.57(+2.36%) |
Mar 24, 2020 | 24.06 | 24.42 | 23.30 | 24.09 | 11,784,172 | +3.13(+14.94%) |
Mar 23, 2020 | 20.97 | 21.70 | 20.71 | 20.96 | 9,161,607 | +0.17(+0.79%) |
Mar 20, 2020 | 21.92 | 22.31 | 20.70 | 20.79 | 10,577,942 | -0.58(-2.72%) |
Mar 19, 2020 | 20.79 | 21.84 | 20.21 | 21.37 | 9,223,695 | +0.93(+4.52%) |
Mar 18, 2020 | 21.08 | 21.85 | 19.86 | 20.45 | 9,719,544 | -2.59(-11.24%) |
Mar 17, 2020 | 21.80 | 23.27 | 21.59 | 23.04 | 11,082,206 | +2.19(+10.52%) |
Mar 16, 2020 | 20.33 | 21.57 | 19.93 | 20.85 | 14,608,266 | -1.81(-7.99%) |
Mar 13, 2020 | 22.50 | 22.76 | 21.02 | 22.66 | 15,055,693 | +2.22(+10.86%) |
Mar 12, 2020 | 20.90 | 21.10 | 19.68 | 20.44 | 15,022,698 | -2.99(-12.75%) |
Mar 11, 2020 | 23.99 | 24.08 | 23.08 | 23.42 | 15,712,417 | -1.53(-6.12%) |
Mar 10, 2020 | 24.96 | 24.98 | 24.02 | 24.95 | 12,500,478 | +1.91(+8.29%) |
Mar 09, 2020 | 23.22 | 24.03 | 22.81 | 23.04 | 8,819,732 | -4.55(-16.48%) |
Mar 06, 2020 | 27.51 | 27.90 | 27.16 | 27.59 | 6,033,295 | -0.89(-3.13%) |
Mar 05, 2020 | 28.62 | 28.74 | 28.25 | 28.48 | 5,145,834 | -0.91(-3.10%) |
Mar 04, 2020 | 28.94 | 29.42 | 28.73 | 29.39 | 4,339,061 | +1.18(+4.19%) |
Mar 03, 2020 | 28.83 | 29.17 | 28.07 | 28.21 | 8,804,208 | -0.20(-0.70%) |