Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.46 | 28.58 | 27.65 | 28.10 | 5,738,406 | -0.55(-1.91%) |
May 28, 2020 | 27.90 | 29.27 | 27.83 | 28.65 | 6,723,469 | -1.25(-4.17%) |
May 27, 2020 | 30.90 | 31.58 | 29.80 | 29.90 | 3,448,281 | -0.41(-1.35%) |
May 26, 2020 | 29.40 | 30.74 | 29.19 | 30.30 | 3,945,503 | +1.86(+6.55%) |
May 22, 2020 | 29.36 | 29.36 | 28.33 | 28.44 | 2,320,048 | -0.87(-2.96%) |
May 21, 2020 | 28.85 | 29.31 | 28.55 | 29.31 | 2,225,912 | +0.39(+1.34%) |
May 20, 2020 | 28.77 | 29.56 | 28.59 | 28.92 | 2,776,185 | +0.54(+1.90%) |
May 19, 2020 | 28.42 | 29.02 | 27.98 | 28.38 | 4,337,032 | -0.22(-0.77%) |
May 18, 2020 | 27.22 | 28.86 | 27.22 | 28.60 | 2,454,367 | +2.27(+8.63%) |
May 15, 2020 | 26.35 | 26.79 | 26.13 | 26.33 | 3,039,744 | -0.29(-1.09%) |
May 14, 2020 | 25.33 | 27.05 | 24.72 | 26.62 | 3,235,120 | +0.79(+3.05%) |
May 13, 2020 | 26.94 | 26.97 | 25.28 | 25.83 | 4,969,431 | -1.53(-5.61%) |
May 12, 2020 | 27.41 | 29.30 | 27.30 | 27.36 | 5,620,567 | -1.62(-5.60%) |
May 11, 2020 | 28.79 | 29.23 | 28.05 | 28.99 | 2,887,601 | -0.08(-0.27%) |
May 08, 2020 | 28.11 | 29.09 | 27.85 | 29.07 | 1,876,409 | +1.48(+5.38%) |
May 07, 2020 | 27.64 | 28.17 | 27.48 | 27.58 | 1,711,675 | +0.40(+1.47%) |
May 06, 2020 | 27.64 | 27.69 | 27.00 | 27.19 | 1,520,914 | -0.31(-1.12%) |
May 05, 2020 | 27.41 | 28.28 | 27.41 | 27.49 | 2,081,222 | +0.22(+0.80%) |
May 04, 2020 | 27.65 | 27.66 | 26.69 | 27.28 | 1,769,659 | -0.76(-2.70%) |
May 01, 2020 | 28.55 | 28.66 | 27.51 | 28.03 | 1,513,048 | -0.95(-3.27%) |
Apr 30, 2020 | 29.81 | 29.85 | 28.77 | 28.98 | 2,515,931 | -1.24(-4.09%) |
Apr 29, 2020 | 29.90 | 30.37 | 29.61 | 30.21 | 2,140,019 | +1.05(+3.59%) |
Apr 28, 2020 | 29.29 | 29.90 | 28.63 | 29.17 | 2,810,627 | +0.50(+1.74%) |
Apr 27, 2020 | 27.98 | 29.33 | 27.76 | 28.67 | 3,517,672 | +0.95(+3.41%) |
Apr 24, 2020 | 27.53 | 28.00 | 27.15 | 27.72 | 3,136,881 | +0.46(+1.68%) |
Apr 23, 2020 | 26.91 | 27.99 | 26.74 | 27.27 | 3,001,706 | +0.54(+2.01%) |
Apr 22, 2020 | 26.72 | 27.01 | 25.86 | 26.73 | 2,651,086 | +0.44(+1.67%) |
Apr 21, 2020 | 25.61 | 26.45 | 25.51 | 26.29 | 3,185,128 | -0.05(-0.19%) |
Apr 20, 2020 | 26.16 | 27.03 | 25.54 | 26.34 | 4,016,805 | -0.38(-1.42%) |
Apr 17, 2020 | 25.32 | 26.90 | 25.22 | 26.72 | 3,824,667 | +2.20(+8.98%) |
Apr 16, 2020 | 24.11 | 24.69 | 23.13 | 24.51 | 3,774,943 | +0.24(+0.99%) |
Apr 15, 2020 | 25.43 | 25.48 | 24.07 | 24.28 | 2,605,163 | -1.98(-7.55%) |
Apr 14, 2020 | 26.79 | 27.36 | 26.01 | 26.26 | 2,560,303 | +0.13(+0.50%) |
Apr 13, 2020 | 26.39 | 26.85 | 25.54 | 26.13 | 3,175,199 | -0.28(-1.06%) |
Apr 09, 2020 | 26.06 | 27.41 | 25.78 | 26.41 | 3,311,186 | +0.80(+3.11%) |
Apr 08, 2020 | 24.81 | 25.76 | 24.34 | 25.61 | 3,280,296 | +0.88(+3.55%) |
Apr 07, 2020 | 26.37 | 26.73 | 24.55 | 24.73 | 4,267,893 | -0.61(-2.40%) |
Apr 06, 2020 | 24.56 | 25.95 | 24.46 | 25.34 | 5,062,634 | +1.93(+8.26%) |
Apr 03, 2020 | 22.97 | 23.81 | 22.49 | 23.41 | 3,840,021 | +0.45(+1.95%) |
Apr 02, 2020 | 23.45 | 24.60 | 22.51 | 22.96 | 6,405,419 | -0.75(-3.15%) |
Apr 01, 2020 | 23.86 | 25.01 | 23.52 | 23.71 | 7,930,378 | -1.01(-4.07%) |
Mar 31, 2020 | 23.45 | 25.05 | 23.45 | 24.71 | 6,481,381 | +1.05(+4.42%) |
Mar 30, 2020 | 22.66 | 23.85 | 22.10 | 23.67 | 3,773,287 | +1.12(+4.95%) |
Mar 27, 2020 | 22.30 | 22.98 | 21.61 | 22.55 | 4,319,384 | -0.78(-3.33%) |
Mar 26, 2020 | 22.51 | 24.05 | 22.45 | 23.33 | 5,537,726 | +0.13(+0.56%) |
Mar 25, 2020 | 22.62 | 25.14 | 21.45 | 23.20 | 5,193,640 | +0.87(+3.88%) |
Mar 24, 2020 | 20.52 | 22.49 | 19.72 | 22.33 | 4,713,224 | +2.90(+14.92%) |
Mar 23, 2020 | 19.42 | 20.14 | 18.22 | 19.43 | 6,500,433 | -0.11(-0.56%) |
Mar 20, 2020 | 20.15 | 21.32 | 19.30 | 19.54 | 5,920,839 | -0.40(-2.00%) |
Mar 19, 2020 | 18.84 | 22.27 | 18.75 | 19.94 | 5,757,428 | +0.79(+4.11%) |
Mar 18, 2020 | 19.76 | 20.34 | 16.95 | 19.15 | 8,321,510 | -2.31(-10.77%) |
Mar 17, 2020 | 21.43 | 22.53 | 20.68 | 21.47 | 7,745,211 | +0.29(+1.36%) |
Mar 16, 2020 | 20.27 | 21.96 | 19.62 | 21.18 | 6,464,067 | -1.74(-7.61%) |
Mar 13, 2020 | 22.36 | 23.48 | 20.13 | 22.92 | 8,585,985 | +1.65(+7.78%) |
Mar 12, 2020 | 20.90 | 22.75 | 19.82 | 21.27 | 10,615,679 | -2.14(-9.15%) |
Mar 11, 2020 | 23.10 | 24.06 | 22.38 | 23.41 | 10,720,941 | -0.37(-1.55%) |
Mar 10, 2020 | 24.17 | 24.43 | 21.78 | 23.78 | 10,354,453 | +0.53(+2.27%) |
Mar 09, 2020 | 25.46 | 26.07 | 22.79 | 23.25 | 11,345,541 | -4.44(-16.05%) |
Mar 06, 2020 | 25.26 | 28.69 | 24.59 | 27.69 | 17,098,916 | +0.96(+3.58%) |
Mar 05, 2020 | 29.81 | 30.04 | 26.69 | 26.74 | 15,813,524 | -4.11(-13.31%) |
Mar 04, 2020 | 31.71 | 31.89 | 29.69 | 30.84 | 25,290,476 | -0.75(-2.37%) |
Mar 03, 2020 | 32.13 | 32.79 | 30.56 | 31.59 | 18,096,324 | -1.10(-3.35%) |