Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.77 | 27.88 | 26.90 | 27.17 | 7,720,304 | -0.83(-2.96%) |
May 28, 2020 | 28.73 | 28.84 | 27.57 | 28.00 | 3,363,664 | -0.60(-2.09%) |
May 27, 2020 | 28.13 | 28.78 | 27.93 | 28.60 | 3,311,542 | +1.20(+4.40%) |
May 26, 2020 | 26.32 | 27.51 | 26.10 | 27.39 | 3,757,571 | +1.76(+6.86%) |
May 22, 2020 | 25.85 | 25.92 | 25.27 | 25.64 | 3,797,468 | -0.23(-0.88%) |
May 21, 2020 | 25.81 | 26.43 | 25.76 | 25.86 | 2,302,359 | -0.05(-0.21%) |
May 20, 2020 | 25.45 | 26.23 | 25.42 | 25.92 | 2,940,086 | +0.78(+3.09%) |
May 19, 2020 | 25.51 | 25.75 | 24.90 | 25.14 | 2,248,171 | -0.62(-2.41%) |
May 18, 2020 | 25.35 | 26.08 | 25.31 | 25.76 | 5,100,732 | +1.37(+5.64%) |
May 15, 2020 | 24.36 | 24.51 | 23.90 | 24.39 | 3,472,811 | -0.41(-1.65%) |
May 14, 2020 | 23.94 | 24.82 | 23.37 | 24.80 | 4,006,101 | +0.57(+2.33%) |
May 13, 2020 | 25.11 | 25.13 | 23.85 | 24.23 | 3,293,528 | -1.00(-3.95%) |
May 12, 2020 | 26.07 | 26.34 | 25.19 | 25.23 | 2,652,642 | -0.75(-2.87%) |
May 11, 2020 | 26.48 | 26.56 | 25.86 | 25.97 | 2,689,672 | -1.01(-3.73%) |
May 08, 2020 | 26.06 | 27.01 | 25.99 | 26.98 | 2,458,863 | +1.37(+5.37%) |
May 07, 2020 | 25.61 | 26.26 | 25.44 | 25.61 | 3,998,002 | +0.34(+1.34%) |
May 06, 2020 | 26.14 | 26.42 | 25.24 | 25.27 | 3,880,341 | -0.73(-2.81%) |
May 05, 2020 | 26.64 | 26.71 | 25.90 | 26.00 | 4,727,081 | -0.21(-0.81%) |
May 04, 2020 | 26.31 | 26.49 | 25.79 | 26.21 | 3,172,567 | -0.42(-1.59%) |
May 01, 2020 | 26.47 | 26.71 | 25.97 | 26.63 | 3,485,670 | -0.27(-0.99%) |
Apr 30, 2020 | 26.31 | 27.55 | 25.94 | 26.90 | 4,943,051 | -1.78(-6.22%) |
Apr 29, 2020 | 28.85 | 29.34 | 28.54 | 28.68 | 5,705,682 | +0.60(+2.15%) |
Apr 28, 2020 | 26.54 | 28.39 | 26.38 | 28.08 | 11,377,729 | +2.31(+8.96%) |
Apr 27, 2020 | 24.60 | 25.90 | 24.58 | 25.77 | 5,377,719 | +1.32(+5.40%) |
Apr 24, 2020 | 24.41 | 24.63 | 23.99 | 24.45 | 5,316,354 | +0.46(+1.93%) |
Apr 23, 2020 | 23.84 | 24.34 | 23.74 | 23.99 | 4,294,483 | +0.45(+1.90%) |
Apr 22, 2020 | 24.09 | 24.21 | 23.43 | 23.54 | 3,960,687 | -0.12(-0.50%) |
Apr 21, 2020 | 23.56 | 24.07 | 23.43 | 23.66 | 3,925,304 | -0.52(-2.14%) |
Apr 20, 2020 | 24.76 | 24.79 | 24.08 | 24.18 | 3,997,307 | -0.84(-3.36%) |
Apr 17, 2020 | 24.53 | 25.39 | 24.40 | 25.02 | 8,327,389 | +1.08(+4.53%) |
Apr 16, 2020 | 24.98 | 25.24 | 23.52 | 23.93 | 5,317,737 | -1.04(-4.18%) |
Apr 15, 2020 | 25.57 | 25.75 | 24.47 | 24.98 | 5,236,165 | -1.40(-5.30%) |
Apr 14, 2020 | 27.40 | 27.40 | 25.75 | 26.38 | 5,347,086 | -0.65(-2.41%) |
Apr 13, 2020 | 26.81 | 27.24 | 26.10 | 27.03 | 4,883,796 | +0.19(+0.70%) |
Apr 09, 2020 | 26.30 | 27.41 | 26.20 | 26.84 | 5,291,145 | +0.82(+3.17%) |
Apr 08, 2020 | 24.53 | 26.22 | 24.47 | 26.01 | 5,240,748 | +1.75(+7.22%) |
Apr 07, 2020 | 25.53 | 25.88 | 24.24 | 24.26 | 5,400,773 | -0.50(-2.03%) |
Apr 06, 2020 | 24.25 | 24.98 | 24.03 | 24.77 | 7,724,604 | +1.70(+7.35%) |
Apr 03, 2020 | 23.69 | 24.34 | 22.90 | 23.07 | 4,754,888 | -0.87(-3.64%) |
Apr 02, 2020 | 23.46 | 24.66 | 23.44 | 23.94 | 4,313,048 | +0.26(+1.09%) |
Apr 01, 2020 | 23.31 | 24.42 | 23.00 | 23.68 | 5,077,685 | -0.77(-3.15%) |
Mar 31, 2020 | 24.41 | 24.84 | 23.72 | 24.45 | 5,813,200 | -0.16(-0.64%) |
Mar 30, 2020 | 24.07 | 24.78 | 23.63 | 24.61 | 4,123,768 | +0.56(+2.32%) |
Mar 27, 2020 | 23.57 | 24.80 | 23.22 | 24.05 | 4,888,189 | -0.31(-1.26%) |
Mar 26, 2020 | 22.91 | 24.72 | 22.79 | 24.36 | 5,630,562 | +1.74(+7.67%) |
Mar 25, 2020 | 22.03 | 23.96 | 20.92 | 22.62 | 7,508,529 | +0.70(+3.19%) |
Mar 24, 2020 | 22.03 | 22.50 | 20.87 | 21.92 | 6,305,066 | +1.13(+5.44%) |
Mar 23, 2020 | 22.72 | 23.34 | 20.72 | 20.79 | 8,669,177 | -2.39(-10.30%) |
Mar 20, 2020 | 23.67 | 24.49 | 22.79 | 23.18 | 6,667,691 | -0.49(-2.06%) |
Mar 19, 2020 | 24.16 | 24.36 | 22.85 | 23.67 | 4,689,895 | -0.64(-2.65%) |
Mar 18, 2020 | 24.03 | 26.30 | 23.45 | 24.31 | 5,397,199 | -2.00(-7.58%) |
Mar 17, 2020 | 23.90 | 26.34 | 22.83 | 26.30 | 7,470,978 | +2.96(+12.68%) |
Mar 16, 2020 | 22.61 | 26.20 | 22.15 | 23.34 | 7,216,257 | -2.92(-11.12%) |
Mar 13, 2020 | 23.88 | 26.28 | 23.01 | 26.27 | 7,673,746 | +3.79(+16.84%) |
Mar 12, 2020 | 23.78 | 24.28 | 22.47 | 22.48 | 6,658,509 | -2.84(-11.20%) |
Mar 11, 2020 | 25.92 | 26.08 | 24.73 | 25.31 | 6,024,977 | -1.52(-5.68%) |
Mar 10, 2020 | 26.47 | 26.90 | 25.35 | 26.84 | 5,288,828 | +1.48(+5.86%) |
Mar 09, 2020 | 26.12 | 26.70 | 24.97 | 25.35 | 5,655,120 | -2.69(-9.61%) |
Mar 06, 2020 | 27.68 | 28.32 | 27.39 | 28.05 | 5,156,317 | -0.64(-2.24%) |
Mar 05, 2020 | 28.87 | 29.36 | 28.42 | 28.69 | 3,840,514 | -1.09(-3.67%) |
Mar 04, 2020 | 29.60 | 29.85 | 29.15 | 29.78 | 4,460,515 | +0.68(+2.32%) |
Mar 03, 2020 | 29.87 | 30.72 | 28.76 | 29.11 | 4,926,584 | -0.92(-3.06%) |