Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.61 | 26.92 | 26.09 | 26.39 | 2,348,415 | -0.34(-1.26%) |
May 28, 2020 | 27.11 | 27.13 | 26.66 | 26.72 | 4,307,591 | -0.10(-0.37%) |
May 27, 2020 | 27.27 | 27.41 | 26.26 | 26.82 | 2,274,716 | +0.06(+0.22%) |
May 26, 2020 | 26.22 | 26.98 | 26.13 | 26.77 | 2,950,482 | +1.49(+5.91%) |
May 22, 2020 | 25.02 | 25.42 | 24.81 | 25.27 | 2,781,080 | +0.22(+0.87%) |
May 21, 2020 | 24.94 | 25.51 | 24.87 | 25.06 | 3,135,871 | +0.14(+0.57%) |
May 20, 2020 | 25.27 | 25.36 | 24.58 | 24.91 | 3,869,071 | -0.03(-0.13%) |
May 19, 2020 | 25.67 | 25.82 | 24.95 | 24.95 | 3,054,743 | -0.75(-2.92%) |
May 18, 2020 | 25.69 | 26.01 | 25.25 | 25.70 | 3,533,208 | +0.72(+2.87%) |
May 15, 2020 | 25.15 | 25.54 | 24.82 | 24.98 | 2,725,689 | -0.58(-2.25%) |
May 14, 2020 | 25.27 | 25.70 | 24.74 | 25.56 | 4,792,645 | -0.30(-1.16%) |
May 13, 2020 | 27.06 | 27.17 | 25.77 | 25.86 | 3,690,544 | -1.25(-4.62%) |
May 12, 2020 | 28.13 | 28.27 | 27.11 | 27.11 | 2,447,127 | -0.98(-3.47%) |
May 11, 2020 | 27.52 | 28.28 | 27.20 | 28.08 | 2,168,117 | +0.23(+0.81%) |
May 08, 2020 | 28.17 | 28.17 | 27.53 | 27.86 | 2,156,668 | +0.15(+0.54%) |
May 07, 2020 | 27.52 | 28.19 | 27.36 | 27.71 | 2,052,430 | +0.71(+2.63%) |
May 06, 2020 | 27.87 | 27.99 | 26.96 | 27.00 | 2,928,611 | -0.63(-2.26%) |
May 05, 2020 | 28.04 | 28.22 | 27.57 | 27.62 | 1,673,609 | -0.02(-0.06%) |
May 04, 2020 | 26.97 | 27.77 | 26.88 | 27.64 | 2,501,188 | +0.26(+0.94%) |
May 01, 2020 | 27.67 | 27.71 | 27.02 | 27.38 | 2,104,034 | -0.83(-2.93%) |
Apr 30, 2020 | 28.98 | 29.10 | 28.10 | 28.21 | 3,509,405 | -1.18(-4.00%) |
Apr 29, 2020 | 28.29 | 29.53 | 28.10 | 29.38 | 3,566,469 | +1.91(+6.95%) |
Apr 28, 2020 | 27.94 | 28.25 | 27.45 | 27.47 | 3,657,162 | +0.17(+0.61%) |
Apr 27, 2020 | 26.91 | 27.37 | 26.72 | 27.31 | 2,744,679 | +0.73(+2.73%) |
Apr 24, 2020 | 26.69 | 26.96 | 26.35 | 26.58 | 2,700,751 | +0.03(+0.13%) |
Apr 23, 2020 | 26.83 | 26.97 | 26.45 | 26.55 | 3,172,790 | -0.14(-0.53%) |
Apr 22, 2020 | 27.10 | 27.22 | 26.61 | 26.69 | 2,587,593 | +0.11(+0.41%) |
Apr 21, 2020 | 26.87 | 27.28 | 26.51 | 26.58 | 1,809,089 | -0.96(-3.48%) |
Apr 20, 2020 | 27.55 | 28.12 | 27.32 | 27.54 | 2,455,732 | -0.63(-2.25%) |
Apr 17, 2020 | 28.42 | 28.63 | 27.57 | 28.17 | 2,494,052 | +0.93(+3.40%) |
Apr 16, 2020 | 27.85 | 27.87 | 27.11 | 27.25 | 1,871,812 | -0.43(-1.54%) |
Apr 15, 2020 | 27.52 | 28.23 | 27.22 | 27.67 | 2,219,923 | -0.88(-3.07%) |
Apr 14, 2020 | 28.74 | 28.90 | 27.97 | 28.55 | 3,300,222 | +0.38(+1.33%) |
Apr 13, 2020 | 29.18 | 29.18 | 27.69 | 28.17 | 2,366,576 | -1.08(-3.68%) |
Apr 09, 2020 | 28.93 | 29.96 | 28.59 | 29.25 | 3,420,959 | +0.82(+2.87%) |
Apr 08, 2020 | 27.09 | 28.66 | 26.69 | 28.43 | 3,815,456 | +1.95(+7.37%) |
Apr 07, 2020 | 27.94 | 28.32 | 26.31 | 26.48 | 3,632,821 | +0.21(+0.79%) |
Apr 06, 2020 | 25.11 | 26.40 | 25.11 | 26.27 | 3,454,533 | +2.14(+8.85%) |
Apr 03, 2020 | 24.28 | 24.81 | 23.51 | 24.14 | 4,512,961 | -0.02(-0.07%) |
Apr 02, 2020 | 23.30 | 24.74 | 22.73 | 24.15 | 3,247,411 | -10.56(-30.42%) |
Apr 01, 2020 | 35.51 | 35.86 | 34.57 | 34.71 | 2,555,307 | -2.19(-5.94%) |
Mar 31, 2020 | 36.51 | 37.46 | 36.10 | 36.91 | 2,737,844 | +0.11(+0.29%) |
Mar 30, 2020 | 35.08 | 36.91 | 34.13 | 36.80 | 4,543,679 | +1.54(+4.38%) |
Mar 27, 2020 | 34.70 | 36.67 | 33.67 | 35.26 | 4,195,719 | -1.18(-3.23%) |
Mar 26, 2020 | 36.62 | 38.10 | 35.91 | 36.43 | 7,890,734 | +0.96(+2.70%) |
Mar 25, 2020 | 32.53 | 37.47 | 32.53 | 35.47 | 8,036,435 | +3.49(+10.90%) |
Mar 24, 2020 | 30.97 | 32.84 | 29.43 | 31.99 | 7,246,752 | +4.40(+15.93%) |
Mar 23, 2020 | 32.03 | 32.15 | 26.99 | 27.59 | 9,796,059 | -4.65(-14.41%) |
Mar 20, 2020 | 36.71 | 37.89 | 31.83 | 32.24 | 4,238,882 | -3.69(-10.28%) |
Mar 19, 2020 | 34.45 | 36.49 | 32.24 | 35.93 | 4,088,025 | +1.13(+3.26%) |
Mar 18, 2020 | 35.45 | 35.99 | 28.17 | 34.80 | 7,595,926 | -3.02(-7.98%) |
Mar 17, 2020 | 38.48 | 39.33 | 36.32 | 37.82 | 6,280,794 | +0.07(+0.18%) |
Mar 16, 2020 | 37.60 | 39.94 | 37.53 | 37.75 | 3,251,213 | -6.61(-14.89%) |
Mar 13, 2020 | 40.83 | 44.40 | 39.20 | 44.36 | 4,705,752 | +5.57(+14.37%) |
Mar 12, 2020 | 42.30 | 42.54 | 37.72 | 38.78 | 7,492,917 | -6.12(-13.63%) |
Mar 11, 2020 | 46.07 | 46.52 | 44.36 | 44.91 | 3,516,748 | -2.44(-5.14%) |
Mar 10, 2020 | 47.55 | 47.84 | 45.46 | 47.34 | 4,630,648 | +1.60(+3.50%) |
Mar 09, 2020 | 47.86 | 47.99 | 45.73 | 45.74 | 4,931,878 | -5.70(-11.07%) |
Mar 06, 2020 | 50.60 | 51.60 | 49.98 | 51.44 | 1,902,850 | -0.46(-0.88%) |
Mar 05, 2020 | 51.51 | 52.41 | 51.19 | 51.90 | 1,781,262 | -0.91(-1.72%) |
Mar 04, 2020 | 52.04 | 52.97 | 51.80 | 52.80 | 1,739,628 | +1.85(+3.63%) |
Mar 03, 2020 | 51.88 | 52.78 | 50.82 | 50.95 | 2,264,508 | -0.77(-1.48%) |