Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.45 | 28.57 | 27.65 | 28.10 | 5,739,634 | -0.55(-1.91%) |
May 28, 2020 | 27.90 | 29.26 | 27.83 | 28.64 | 6,724,908 | -1.25(-4.17%) |
May 27, 2020 | 30.90 | 31.57 | 29.79 | 29.89 | 3,449,019 | -0.41(-1.35%) |
May 26, 2020 | 29.39 | 30.74 | 29.18 | 30.30 | 3,946,347 | +1.86(+6.55%) |
May 22, 2020 | 29.35 | 29.35 | 28.33 | 28.43 | 2,320,544 | -0.87(-2.96%) |
May 21, 2020 | 28.84 | 29.30 | 28.54 | 29.30 | 2,226,389 | +0.39(+1.34%) |
May 20, 2020 | 28.76 | 29.55 | 28.58 | 28.91 | 2,776,779 | +0.54(+1.90%) |
May 19, 2020 | 28.41 | 29.01 | 27.98 | 28.38 | 4,337,960 | -0.22(-0.77%) |
May 18, 2020 | 27.21 | 28.85 | 27.21 | 28.59 | 2,454,892 | +2.27(+8.63%) |
May 15, 2020 | 26.34 | 26.78 | 26.12 | 26.32 | 3,040,395 | -0.29(-1.09%) |
May 14, 2020 | 25.33 | 27.04 | 24.72 | 26.61 | 3,235,813 | +0.79(+3.05%) |
May 13, 2020 | 26.93 | 26.96 | 25.27 | 25.82 | 4,970,494 | -1.53(-5.61%) |
May 12, 2020 | 27.41 | 29.29 | 27.30 | 27.36 | 5,621,770 | -1.62(-5.60%) |
May 11, 2020 | 28.78 | 29.22 | 28.05 | 28.98 | 2,888,219 | -0.08(-0.27%) |
May 08, 2020 | 28.11 | 29.09 | 27.85 | 29.06 | 1,876,810 | +1.48(+5.38%) |
May 07, 2020 | 27.64 | 28.16 | 27.48 | 27.58 | 1,712,042 | +0.40(+1.47%) |
May 06, 2020 | 27.64 | 27.69 | 26.99 | 27.18 | 1,521,239 | -0.31(-1.12%) |
May 05, 2020 | 27.41 | 28.28 | 27.41 | 27.49 | 2,081,668 | +0.22(+0.80%) |
May 04, 2020 | 27.65 | 27.66 | 26.68 | 27.27 | 1,770,038 | -0.76(-2.70%) |
May 01, 2020 | 28.54 | 28.65 | 27.51 | 28.03 | 1,513,372 | -0.95(-3.27%) |
Apr 30, 2020 | 29.80 | 29.84 | 28.76 | 28.97 | 2,516,470 | -1.24(-4.09%) |
Apr 29, 2020 | 29.89 | 30.37 | 29.61 | 30.21 | 2,140,477 | +1.05(+3.59%) |
Apr 28, 2020 | 29.28 | 29.89 | 28.62 | 29.16 | 2,811,228 | +0.50(+1.74%) |
Apr 27, 2020 | 27.98 | 29.32 | 27.76 | 28.66 | 3,518,425 | +0.95(+3.41%) |
Apr 24, 2020 | 27.53 | 28.00 | 27.14 | 27.72 | 3,137,553 | +0.46(+1.68%) |
Apr 23, 2020 | 26.90 | 27.99 | 26.73 | 27.26 | 3,002,348 | +0.54(+2.01%) |
Apr 22, 2020 | 26.71 | 27.00 | 25.85 | 26.72 | 2,651,654 | +0.44(+1.67%) |
Apr 21, 2020 | 25.61 | 26.44 | 25.51 | 26.28 | 3,185,809 | -0.05(-0.19%) |
Apr 20, 2020 | 26.15 | 27.02 | 25.54 | 26.33 | 4,017,664 | -0.38(-1.42%) |
Apr 17, 2020 | 25.32 | 26.89 | 25.22 | 26.71 | 3,825,486 | +2.20(+8.98%) |
Apr 16, 2020 | 24.10 | 24.69 | 23.12 | 24.51 | 3,775,751 | +0.24(+0.99%) |
Apr 15, 2020 | 25.43 | 25.48 | 24.06 | 24.27 | 2,605,720 | -1.98(-7.55%) |
Apr 14, 2020 | 26.78 | 27.36 | 26.00 | 26.25 | 2,560,851 | +0.13(+0.50%) |
Apr 13, 2020 | 26.38 | 26.84 | 25.54 | 26.12 | 3,175,879 | -0.28(-1.06%) |
Apr 09, 2020 | 26.05 | 27.41 | 25.77 | 26.40 | 3,311,895 | +0.80(+3.11%) |
Apr 08, 2020 | 24.81 | 25.75 | 24.34 | 25.61 | 3,280,998 | +0.88(+3.55%) |
Apr 07, 2020 | 26.36 | 26.72 | 24.54 | 24.73 | 4,268,806 | -0.61(-2.40%) |
Apr 06, 2020 | 24.56 | 25.94 | 24.46 | 25.34 | 5,063,717 | +1.93(+8.26%) |
Apr 03, 2020 | 22.97 | 23.80 | 22.49 | 23.40 | 3,840,842 | +0.45(+1.95%) |
Apr 02, 2020 | 23.44 | 24.60 | 22.51 | 22.96 | 6,406,790 | -0.75(-3.15%) |
Apr 01, 2020 | 23.85 | 25.01 | 23.51 | 23.70 | 7,932,075 | -1.01(-4.07%) |
Mar 31, 2020 | 23.44 | 25.05 | 23.44 | 24.71 | 6,482,768 | +1.05(+4.42%) |
Mar 30, 2020 | 22.66 | 23.84 | 22.10 | 23.66 | 3,774,095 | +1.12(+4.95%) |
Mar 27, 2020 | 22.30 | 22.98 | 21.61 | 22.55 | 4,320,308 | -0.78(-3.33%) |
Mar 26, 2020 | 22.51 | 24.04 | 22.45 | 23.32 | 5,538,911 | +0.13(+0.56%) |
Mar 25, 2020 | 22.62 | 25.14 | 21.44 | 23.19 | 5,194,752 | +0.87(+3.88%) |
Mar 24, 2020 | 20.51 | 22.49 | 19.72 | 22.33 | 4,714,232 | +2.90(+14.92%) |
Mar 23, 2020 | 19.42 | 20.14 | 18.21 | 19.43 | 6,501,824 | -0.11(-0.56%) |
Mar 20, 2020 | 20.15 | 21.31 | 19.30 | 19.54 | 5,922,106 | -0.40(-2.00%) |
Mar 19, 2020 | 18.84 | 22.27 | 18.75 | 19.94 | 5,758,660 | +0.79(+4.11%) |
Mar 18, 2020 | 19.76 | 20.33 | 16.95 | 19.15 | 8,323,291 | -2.31(-10.77%) |
Mar 17, 2020 | 21.42 | 22.53 | 20.67 | 21.46 | 7,746,868 | +0.29(+1.36%) |
Mar 16, 2020 | 20.27 | 21.96 | 19.62 | 21.17 | 6,465,450 | -1.74(-7.61%) |
Mar 13, 2020 | 22.36 | 23.47 | 20.13 | 22.92 | 8,587,822 | +1.65(+7.78%) |
Mar 12, 2020 | 20.89 | 22.75 | 19.82 | 21.26 | 10,617,950 | -2.14(-9.15%) |
Mar 11, 2020 | 23.09 | 24.05 | 22.38 | 23.40 | 10,723,235 | -0.37(-1.55%) |
Mar 10, 2020 | 24.16 | 24.42 | 21.78 | 23.77 | 10,356,669 | +0.53(+2.27%) |
Mar 09, 2020 | 25.46 | 26.06 | 22.79 | 23.24 | 11,347,968 | -4.44(-16.05%) |
Mar 06, 2020 | 25.26 | 28.68 | 24.59 | 27.69 | 17,102,576 | +0.96(+3.58%) |
Mar 05, 2020 | 29.80 | 30.03 | 26.68 | 26.73 | 15,816,908 | -4.10(-13.31%) |
Mar 04, 2020 | 31.70 | 31.88 | 29.68 | 30.84 | 25,295,888 | -0.75(-2.37%) |
Mar 03, 2020 | 32.12 | 32.78 | 30.56 | 31.58 | 18,100,196 | -1.10(-3.35%) |