Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.59 | 31.65 | 30.77 | 31.30 | 4,016,352 | -0.34(-1.07%) |
May 28, 2020 | 31.66 | 32.02 | 31.10 | 31.64 | 2,646,859 | +0.41(+1.31%) |
May 27, 2020 | 31.35 | 31.91 | 30.98 | 31.23 | 2,700,841 | +0.20(+0.64%) |
May 26, 2020 | 31.76 | 32.20 | 30.90 | 31.03 | 2,684,077 | +0.02(+0.06%) |
May 22, 2020 | 30.64 | 31.02 | 30.46 | 31.01 | 1,755,419 | +0.36(+1.19%) |
May 21, 2020 | 30.82 | 31.22 | 30.58 | 30.65 | 2,194,423 | -0.17(-0.56%) |
May 20, 2020 | 31.20 | 31.93 | 30.74 | 30.82 | 3,053,009 | +0.13(+0.42%) |
May 19, 2020 | 30.62 | 31.28 | 30.41 | 30.69 | 2,796,018 | -0.16(-0.51%) |
May 18, 2020 | 29.10 | 31.11 | 28.87 | 30.85 | 4,341,705 | +2.54(+8.99%) |
May 15, 2020 | 28.12 | 28.59 | 27.79 | 28.30 | 3,119,350 | -0.04(-0.15%) |
May 14, 2020 | 27.17 | 28.40 | 26.65 | 28.35 | 3,070,250 | +0.78(+2.83%) |
May 13, 2020 | 27.73 | 27.82 | 27.01 | 27.57 | 3,622,692 | -0.28(-1.00%) |
May 12, 2020 | 28.29 | 28.52 | 27.83 | 27.84 | 4,335,231 | -0.37(-1.32%) |
May 11, 2020 | 28.16 | 28.44 | 27.68 | 28.22 | 3,023,768 | -0.23(-0.82%) |
May 08, 2020 | 28.22 | 28.99 | 28.04 | 28.45 | 2,773,011 | +0.56(+2.02%) |
May 07, 2020 | 28.33 | 28.68 | 27.26 | 27.89 | 5,010,369 | -0.57(-2.01%) |
May 06, 2020 | 28.69 | 28.70 | 27.94 | 28.46 | 2,941,097 | -0.10(-0.33%) |
May 05, 2020 | 28.93 | 29.62 | 28.55 | 28.56 | 3,222,886 | -0.05(-0.18%) |
May 04, 2020 | 28.43 | 28.75 | 27.84 | 28.61 | 2,534,744 | -0.02(-0.06%) |
May 01, 2020 | 28.58 | 28.68 | 28.00 | 28.63 | 2,087,475 | -0.49(-1.67%) |
Apr 30, 2020 | 29.66 | 29.72 | 28.60 | 29.11 | 3,036,753 | -0.70(-2.36%) |
Apr 29, 2020 | 29.88 | 30.24 | 29.31 | 29.81 | 4,101,739 | +0.80(+2.76%) |
Apr 28, 2020 | 29.96 | 30.68 | 28.81 | 29.01 | 4,023,621 | +0.03(+0.09%) |
Apr 27, 2020 | 28.61 | 29.12 | 28.16 | 28.99 | 2,761,557 | +0.93(+3.31%) |
Apr 24, 2020 | 27.34 | 28.24 | 27.07 | 28.06 | 2,882,748 | +1.18(+4.39%) |
Apr 23, 2020 | 26.90 | 27.24 | 26.54 | 26.88 | 2,521,583 | +0.12(+0.45%) |
Apr 22, 2020 | 26.61 | 26.97 | 26.02 | 26.76 | 3,999,328 | +0.67(+2.57%) |
Apr 21, 2020 | 25.74 | 26.66 | 25.61 | 26.09 | 2,891,297 | -0.62(-2.32%) |
Apr 20, 2020 | 26.43 | 27.43 | 26.26 | 26.71 | 3,890,465 | -0.29(-1.08%) |
Apr 17, 2020 | 26.14 | 27.19 | 25.96 | 27.00 | 3,550,340 | +1.45(+5.66%) |
Apr 16, 2020 | 25.39 | 25.73 | 24.62 | 25.55 | 4,795,211 | +0.16(+0.64%) |
Apr 15, 2020 | 25.31 | 25.71 | 25.01 | 25.39 | 3,176,347 | -0.78(-2.99%) |
Apr 14, 2020 | 26.22 | 26.49 | 25.39 | 26.17 | 2,741,111 | +0.37(+1.43%) |
Apr 13, 2020 | 26.23 | 26.47 | 25.15 | 25.80 | 2,465,661 | -0.67(-2.54%) |
Apr 09, 2020 | 26.01 | 27.37 | 25.95 | 26.48 | 4,708,923 | +1.13(+4.45%) |
Apr 08, 2020 | 23.63 | 25.68 | 23.41 | 25.35 | 2,959,769 | +1.80(+7.64%) |
Apr 07, 2020 | 24.65 | 25.06 | 23.47 | 23.55 | 3,669,652 | +0.10(+0.44%) |
Apr 06, 2020 | 23.77 | 23.94 | 22.73 | 23.45 | 3,480,711 | +0.89(+3.93%) |
Apr 03, 2020 | 23.67 | 24.20 | 22.16 | 22.56 | 7,503,953 | -1.36(-5.69%) |
Apr 02, 2020 | 22.95 | 24.13 | 22.44 | 23.92 | 7,755,578 | +0.82(+3.54%) |
Apr 01, 2020 | 22.66 | 23.21 | 21.78 | 23.10 | 4,508,536 | -0.36(-1.54%) |
Mar 31, 2020 | 24.64 | 24.64 | 23.21 | 23.46 | 3,465,120 | -1.02(-4.18%) |
Mar 30, 2020 | 25.52 | 25.82 | 23.68 | 24.49 | 4,169,695 | -0.95(-3.72%) |
Mar 27, 2020 | 23.09 | 26.16 | 23.01 | 25.43 | 3,949,547 | +1.13(+4.64%) |
Mar 26, 2020 | 22.89 | 24.72 | 22.55 | 24.31 | 4,179,759 | +1.68(+7.42%) |
Mar 25, 2020 | 22.23 | 23.64 | 20.94 | 22.63 | 5,421,665 | +0.46(+2.06%) |
Mar 24, 2020 | 20.22 | 22.40 | 20.10 | 22.17 | 4,893,048 | +3.10(+16.25%) |
Mar 23, 2020 | 19.88 | 19.88 | 18.05 | 19.07 | 6,279,220 | -0.99(-4.93%) |
Mar 20, 2020 | 20.99 | 22.10 | 19.73 | 20.06 | 7,065,360 | -0.55(-2.67%) |
Mar 19, 2020 | 18.92 | 20.92 | 17.69 | 20.61 | 4,196,074 | +1.69(+8.91%) |
Mar 18, 2020 | 18.61 | 19.17 | 16.82 | 18.93 | 6,198,620 | -1.36(-6.70%) |
Mar 17, 2020 | 21.97 | 22.83 | 20.00 | 20.29 | 5,283,851 | -1.14(-5.30%) |
Mar 16, 2020 | 22.09 | 24.59 | 21.30 | 21.42 | 4,523,984 | -3.41(-13.73%) |
Mar 13, 2020 | 24.43 | 24.87 | 22.26 | 24.83 | 6,271,710 | +1.94(+8.46%) |
Mar 12, 2020 | 24.08 | 25.35 | 22.77 | 22.89 | 7,418,923 | -2.93(-11.33%) |
Mar 11, 2020 | 26.93 | 27.09 | 25.14 | 25.82 | 6,675,193 | -2.02(-7.26%) |
Mar 10, 2020 | 26.96 | 27.86 | 26.22 | 27.84 | 5,232,826 | +1.91(+7.37%) |
Mar 09, 2020 | 27.14 | 27.43 | 25.24 | 25.93 | 5,756,434 | -3.61(-12.21%) |
Mar 06, 2020 | 28.39 | 29.64 | 28.26 | 29.54 | 3,576,830 | -0.03(-0.09%) |
Mar 05, 2020 | 29.74 | 30.21 | 29.13 | 29.57 | 4,032,102 | -0.95(-3.10%) |
Mar 04, 2020 | 29.07 | 30.56 | 29.02 | 30.51 | 5,764,094 | +1.85(+6.46%) |
Mar 03, 2020 | 29.45 | 30.10 | 28.45 | 28.66 | 3,728,068 | -0.75(-2.55%) |