Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.45 | 29.45 | 28.82 | 29.30 | 2,668,362 | -0.27(-0.91%) |
May 28, 2020 | 29.90 | 29.98 | 29.57 | 29.57 | 1,693,790 | -0.01(-0.05%) |
May 27, 2020 | 29.47 | 29.61 | 29.30 | 29.58 | 1,771,522 | +0.61(+2.09%) |
May 26, 2020 | 28.76 | 29.11 | 28.65 | 28.97 | 1,835,634 | +0.58(+2.06%) |
May 22, 2020 | 28.02 | 28.39 | 27.88 | 28.39 | 1,677,029 | +0.19(+0.67%) |
May 21, 2020 | 28.39 | 28.54 | 28.09 | 28.20 | 1,255,695 | +0.05(+0.18%) |
May 20, 2020 | 27.83 | 28.15 | 27.64 | 28.15 | 1,560,358 | +0.74(+2.69%) |
May 19, 2020 | 27.53 | 27.68 | 27.36 | 27.41 | 1,579,581 | -0.47(-1.68%) |
May 18, 2020 | 27.78 | 28.02 | 27.76 | 27.88 | 2,510,565 | +0.58(+2.14%) |
May 15, 2020 | 27.26 | 27.46 | 27.15 | 27.29 | 2,049,566 | +0.16(+0.59%) |
May 14, 2020 | 27.03 | 27.33 | 26.78 | 27.13 | 2,315,488 | -0.48(-1.72%) |
May 13, 2020 | 28.20 | 28.22 | 27.34 | 27.61 | 2,183,824 | -0.40(-1.44%) |
May 12, 2020 | 28.72 | 28.81 | 28.01 | 28.01 | 2,086,733 | +0.16(+0.58%) |
May 11, 2020 | 27.65 | 28.00 | 27.55 | 27.85 | 1,687,573 | +0.15(+0.53%) |
May 08, 2020 | 27.45 | 27.90 | 27.36 | 27.70 | 1,254,283 | +0.67(+2.46%) |
May 07, 2020 | 27.17 | 27.29 | 26.88 | 27.04 | 1,751,933 | -0.10(-0.38%) |
May 06, 2020 | 27.45 | 27.55 | 27.03 | 27.14 | 2,337,173 | -0.49(-1.77%) |
May 05, 2020 | 27.45 | 27.79 | 27.39 | 27.63 | 2,349,583 | +0.33(+1.21%) |
May 04, 2020 | 27.29 | 27.34 | 27.02 | 27.30 | 1,893,266 | +0.01(+0.03%) |
May 01, 2020 | 27.64 | 27.72 | 27.07 | 27.29 | 3,424,517 | -0.59(-2.12%) |
Apr 30, 2020 | 28.82 | 28.88 | 27.80 | 27.89 | 7,118,486 | -1.37(-4.67%) |
Apr 29, 2020 | 28.95 | 29.27 | 28.74 | 29.25 | 4,589,226 | +0.60(+2.09%) |
Apr 28, 2020 | 28.97 | 28.97 | 28.51 | 28.65 | 3,614,262 | +1.02(+3.70%) |
Apr 27, 2020 | 27.31 | 27.64 | 27.05 | 27.63 | 2,961,752 | +0.48(+1.75%) |
Apr 24, 2020 | 26.86 | 27.24 | 26.68 | 27.15 | 1,837,509 | +0.63(+2.37%) |
Apr 23, 2020 | 26.50 | 26.90 | 26.47 | 26.53 | 1,480,956 | +0.18(+0.69%) |
Apr 22, 2020 | 26.60 | 26.61 | 26.20 | 26.34 | 1,569,795 | +0.31(+1.18%) |
Apr 21, 2020 | 26.27 | 26.59 | 25.90 | 26.04 | 2,031,110 | -0.80(-3.00%) |
Apr 20, 2020 | 26.82 | 27.37 | 26.70 | 26.84 | 2,350,472 | -0.57(-2.08%) |
Apr 17, 2020 | 27.36 | 27.53 | 26.97 | 27.41 | 2,160,793 | +0.34(+1.24%) |
Apr 16, 2020 | 27.41 | 27.53 | 26.93 | 27.07 | 2,780,267 | +0.25(+0.93%) |
Apr 15, 2020 | 27.07 | 27.16 | 26.76 | 26.83 | 3,327,297 | -0.87(-3.14%) |
Apr 14, 2020 | 26.67 | 27.72 | 26.66 | 27.70 | 4,875,310 | +0.37(+1.36%) |
Apr 13, 2020 | 27.41 | 27.58 | 27.24 | 27.32 | 2,219,099 | -0.16(-0.59%) |
Apr 09, 2020 | 27.08 | 27.79 | 27.02 | 27.48 | 3,150,758 | +0.74(+2.76%) |
Apr 08, 2020 | 26.68 | 26.93 | 26.28 | 26.74 | 2,616,903 | +0.15(+0.58%) |
Apr 07, 2020 | 27.23 | 27.32 | 26.48 | 26.59 | 4,833,694 | -0.21(-0.79%) |
Apr 06, 2020 | 26.49 | 26.97 | 26.44 | 26.80 | 3,706,308 | +0.34(+1.27%) |
Apr 03, 2020 | 26.48 | 26.72 | 26.15 | 26.47 | 2,925,019 | -0.50(-1.87%) |
Apr 02, 2020 | 26.74 | 27.04 | 26.22 | 26.97 | 6,423,808 | +1.34(+5.22%) |
Apr 01, 2020 | 25.94 | 26.55 | 25.47 | 25.63 | 6,563,435 | +0.64(+2.57%) |
Mar 31, 2020 | 24.74 | 25.37 | 24.64 | 24.99 | 3,639,997 | +0.84(+3.48%) |
Mar 30, 2020 | 23.90 | 24.39 | 23.78 | 24.15 | 3,552,734 | +0.53(+2.23%) |
Mar 27, 2020 | 23.69 | 24.35 | 23.22 | 23.62 | 3,258,975 | -1.11(-4.49%) |
Mar 26, 2020 | 23.26 | 24.82 | 23.26 | 24.73 | 4,571,499 | +2.46(+11.07%) |
Mar 25, 2020 | 21.52 | 22.72 | 21.20 | 22.27 | 7,792,160 | +0.75(+3.49%) |
Mar 24, 2020 | 21.40 | 22.16 | 20.94 | 21.52 | 6,931,332 | +1.73(+8.76%) |
Mar 23, 2020 | 20.45 | 20.89 | 19.56 | 19.79 | 7,216,261 | -1.60(-7.50%) |
Mar 20, 2020 | 22.23 | 22.43 | 21.25 | 21.39 | 7,294,070 | -1.37(-6.01%) |
Mar 19, 2020 | 21.69 | 23.04 | 21.47 | 22.76 | 8,256,404 | -0.18(-0.78%) |
Mar 18, 2020 | 23.02 | 23.93 | 22.13 | 22.94 | 6,138,548 | -1.18(-4.90%) |
Mar 17, 2020 | 23.05 | 24.12 | 22.61 | 24.12 | 6,400,097 | +0.93(+4.01%) |
Mar 16, 2020 | 21.93 | 23.79 | 21.45 | 23.19 | 7,425,293 | -2.25(-8.86%) |
Mar 13, 2020 | 24.95 | 25.44 | 23.66 | 25.44 | 7,643,309 | +1.03(+4.22%) |
Mar 12, 2020 | 24.98 | 25.05 | 23.45 | 24.41 | 6,089,808 | -2.26(-8.48%) |
Mar 11, 2020 | 27.24 | 27.47 | 26.40 | 26.67 | 5,659,764 | -1.15(-4.14%) |
Mar 10, 2020 | 27.99 | 28.12 | 26.87 | 27.82 | 7,935,931 | +0.03(+0.10%) |
Mar 09, 2020 | 27.61 | 28.62 | 27.39 | 27.80 | 5,312,160 | -1.49(-5.08%) |
Mar 06, 2020 | 29.13 | 29.36 | 28.84 | 29.29 | 3,778,209 | -0.81(-2.69%) |
Mar 05, 2020 | 29.68 | 30.27 | 29.61 | 30.09 | 4,761,623 | -0.05(-0.17%) |
Mar 04, 2020 | 29.26 | 30.14 | 28.93 | 30.14 | 4,199,834 | +1.68(+5.91%) |
Mar 03, 2020 | 28.43 | 29.00 | 28.08 | 28.46 | 6,668,602 | +0.11(+0.38%) |