Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.14 | 29.14 | 28.15 | 28.88 | 4,537,368 | -0.04(-0.13%) |
May 28, 2020 | 29.42 | 29.44 | 28.80 | 28.92 | 2,976,293 | -0.29(-0.99%) |
May 27, 2020 | 28.95 | 29.35 | 28.60 | 29.21 | 4,617,889 | +0.40(+1.38%) |
May 26, 2020 | 28.86 | 29.43 | 28.58 | 28.81 | 4,155,974 | +1.11(+3.99%) |
May 22, 2020 | 27.23 | 27.79 | 27.00 | 27.71 | 2,234,292 | +0.19(+0.69%) |
May 21, 2020 | 27.62 | 27.92 | 27.16 | 27.52 | 3,883,916 | +0.01(+0.03%) |
May 20, 2020 | 27.15 | 27.64 | 26.83 | 27.51 | 4,670,269 | +1.00(+3.76%) |
May 19, 2020 | 27.72 | 27.75 | 26.51 | 26.51 | 4,743,556 | -1.05(-3.81%) |
May 18, 2020 | 27.03 | 27.69 | 27.03 | 27.56 | 4,455,497 | +1.39(+5.29%) |
May 15, 2020 | 26.41 | 26.82 | 26.10 | 26.18 | 2,303,186 | -0.60(-2.23%) |
May 14, 2020 | 26.01 | 26.80 | 25.74 | 26.77 | 3,265,162 | +0.34(+1.27%) |
May 13, 2020 | 27.37 | 27.37 | 26.35 | 26.44 | 5,007,476 | -0.62(-2.31%) |
May 12, 2020 | 27.78 | 27.90 | 27.05 | 27.06 | 2,181,842 | -0.55(-2.00%) |
May 11, 2020 | 27.67 | 27.88 | 27.40 | 27.62 | 2,696,548 | -0.34(-1.20%) |
May 08, 2020 | 27.47 | 28.18 | 27.41 | 27.95 | 3,538,080 | +1.09(+4.05%) |
May 07, 2020 | 27.05 | 27.24 | 26.70 | 26.86 | 5,384,599 | +0.27(+1.02%) |
May 06, 2020 | 26.87 | 26.95 | 26.39 | 26.59 | 2,717,986 | -0.31(-1.14%) |
May 05, 2020 | 26.99 | 27.29 | 26.83 | 26.90 | 4,229,658 | +0.36(+1.37%) |
May 04, 2020 | 25.23 | 26.56 | 25.23 | 26.54 | 2,773,513 | +1.09(+4.27%) |
May 01, 2020 | 25.99 | 26.04 | 25.07 | 25.45 | 3,671,672 | -1.06(-4.00%) |
Apr 30, 2020 | 27.24 | 27.24 | 26.41 | 26.51 | 3,849,586 | -0.96(-3.49%) |
Apr 29, 2020 | 26.49 | 27.50 | 26.34 | 27.47 | 5,675,783 | +1.56(+6.01%) |
Apr 28, 2020 | 25.37 | 25.93 | 25.20 | 25.91 | 5,240,735 | +1.08(+4.34%) |
Apr 27, 2020 | 24.41 | 24.87 | 24.31 | 24.84 | 2,094,871 | +0.64(+2.66%) |
Apr 24, 2020 | 24.32 | 24.41 | 23.99 | 24.19 | 3,603,772 | +0.06(+0.26%) |
Apr 23, 2020 | 24.64 | 24.67 | 24.07 | 24.13 | 2,838,368 | -0.33(-1.33%) |
Apr 22, 2020 | 24.64 | 24.76 | 24.30 | 24.46 | 3,726,839 | +0.22(+0.90%) |
Apr 21, 2020 | 24.46 | 24.52 | 24.10 | 24.24 | 3,022,211 | -0.76(-3.04%) |
Apr 20, 2020 | 24.85 | 25.17 | 24.71 | 25.00 | 2,081,586 | -0.55(-2.16%) |
Apr 17, 2020 | 25.63 | 25.68 | 25.18 | 25.55 | 4,251,416 | +1.07(+4.37%) |
Apr 16, 2020 | 24.53 | 24.67 | 23.83 | 24.48 | 3,095,064 | -0.17(-0.70%) |
Apr 15, 2020 | 24.99 | 25.12 | 24.60 | 24.65 | 3,340,789 | -1.38(-5.29%) |
Apr 14, 2020 | 26.11 | 26.36 | 25.59 | 26.03 | 3,133,013 | +0.44(+1.73%) |
Apr 13, 2020 | 25.72 | 25.85 | 25.25 | 25.59 | 2,712,465 | -0.01(-0.04%) |
Apr 09, 2020 | 26.11 | 26.17 | 25.31 | 25.60 | 2,877,851 | +0.32(+1.25%) |
Apr 08, 2020 | 25.23 | 25.51 | 24.70 | 25.28 | 3,512,751 | +0.42(+1.68%) |
Apr 07, 2020 | 25.72 | 25.75 | 24.81 | 24.86 | 4,871,983 | +0.34(+1.40%) |
Apr 06, 2020 | 24.12 | 24.62 | 23.95 | 24.52 | 3,751,438 | +1.33(+5.74%) |
Apr 03, 2020 | 24.09 | 24.12 | 22.85 | 23.19 | 5,420,288 | -0.91(-3.80%) |
Apr 02, 2020 | 24.09 | 25.27 | 23.94 | 24.10 | 6,253,774 | -0.06(-0.26%) |
Apr 01, 2020 | 24.50 | 24.58 | 23.76 | 24.17 | 4,052,950 | -1.51(-5.89%) |
Mar 31, 2020 | 25.36 | 26.38 | 25.21 | 25.68 | 4,118,894 | +0.61(+2.42%) |
Mar 30, 2020 | 24.98 | 25.22 | 24.48 | 25.07 | 3,550,840 | -0.22(-0.86%) |
Mar 27, 2020 | 25.92 | 26.26 | 25.25 | 25.29 | 3,645,506 | -2.20(-8.01%) |
Mar 26, 2020 | 26.27 | 27.91 | 26.27 | 27.49 | 4,199,758 | +1.30(+4.98%) |
Mar 25, 2020 | 24.90 | 26.81 | 24.45 | 26.19 | 5,279,434 | +1.99(+8.24%) |
Mar 24, 2020 | 24.03 | 24.54 | 23.85 | 24.19 | 4,635,184 | +1.44(+6.33%) |
Mar 23, 2020 | 23.98 | 24.30 | 22.67 | 22.75 | 4,895,068 | -1.74(-7.10%) |
Mar 20, 2020 | 26.38 | 26.46 | 24.46 | 24.49 | 4,149,069 | -1.41(-5.45%) |
Mar 19, 2020 | 25.60 | 26.06 | 24.59 | 25.90 | 4,579,276 | -0.14(-0.52%) |
Mar 18, 2020 | 25.90 | 27.58 | 25.45 | 26.04 | 4,244,706 | -2.39(-8.41%) |
Mar 17, 2020 | 27.03 | 28.52 | 26.67 | 28.43 | 4,410,378 | +2.06(+7.80%) |
Mar 16, 2020 | 27.26 | 28.98 | 25.82 | 26.38 | 3,775,617 | -4.75(-15.25%) |
Mar 13, 2020 | 32.11 | 32.11 | 30.42 | 31.12 | 3,150,554 | +1.11(+3.71%) |
Mar 12, 2020 | 29.16 | 30.81 | 28.14 | 30.01 | 5,156,446 | -2.44(-7.51%) |
Mar 11, 2020 | 33.33 | 33.36 | 31.97 | 32.44 | 6,170,444 | -1.72(-5.04%) |
Mar 10, 2020 | 33.78 | 34.42 | 33.02 | 34.16 | 4,221,034 | +1.42(+4.34%) |
Mar 09, 2020 | 32.04 | 33.73 | 31.65 | 32.74 | 4,779,170 | -4.01(-10.92%) |
Mar 06, 2020 | 36.72 | 37.12 | 36.36 | 36.76 | 4,831,491 | -1.40(-3.68%) |
Mar 05, 2020 | 38.79 | 39.17 | 37.84 | 38.16 | 5,156,313 | -1.59(-4.01%) |
Mar 04, 2020 | 39.60 | 39.80 | 39.17 | 39.75 | 2,981,285 | +0.78(+2.00%) |
Mar 03, 2020 | 38.80 | 40.06 | 38.56 | 38.97 | 6,011,527 | +0.03(+0.07%) |