Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.76 | 30.24 | 29.18 | 30.09 | 22,364,392 | +0.23(+0.76%) |
May 28, 2020 | 30.20 | 30.62 | 29.71 | 29.86 | 15,592,818 | -0.10(-0.33%) |
May 27, 2020 | 29.70 | 29.97 | 28.68 | 29.96 | 16,180,645 | +0.84(+2.87%) |
May 26, 2020 | 29.66 | 29.69 | 29.03 | 29.12 | 11,831,600 | +0.73(+2.57%) |
May 22, 2020 | 28.24 | 28.44 | 27.98 | 28.39 | 12,464,909 | +0.12(+0.42%) |
May 21, 2020 | 28.67 | 28.84 | 28.07 | 28.27 | 13,532,377 | -0.43(-1.48%) |
May 20, 2020 | 28.49 | 28.88 | 28.45 | 28.70 | 11,413,028 | +0.93(+3.35%) |
May 19, 2020 | 28.22 | 28.57 | 27.75 | 27.77 | 12,335,535 | -0.58(-2.04%) |
May 18, 2020 | 27.98 | 28.65 | 27.91 | 28.34 | 12,551,567 | +1.63(+6.11%) |
May 15, 2020 | 25.99 | 26.72 | 25.79 | 26.71 | 12,728,195 | +0.24(+0.90%) |
May 14, 2020 | 25.35 | 26.48 | 24.89 | 26.48 | 20,451,136 | +0.63(+2.42%) |
May 13, 2020 | 26.69 | 26.89 | 25.36 | 25.85 | 29,633,980 | -0.93(-3.48%) |
May 12, 2020 | 28.16 | 28.25 | 26.77 | 26.78 | 10,298,834 | -1.15(-4.11%) |
May 11, 2020 | 27.51 | 28.21 | 27.42 | 27.93 | 8,193,190 | +0.02(+0.08%) |
May 08, 2020 | 27.66 | 27.99 | 27.42 | 27.91 | 7,819,037 | +0.89(+3.31%) |
May 07, 2020 | 27.02 | 27.40 | 26.92 | 27.01 | 13,578,763 | +0.63(+2.39%) |
May 06, 2020 | 27.09 | 27.17 | 26.37 | 26.38 | 18,892,406 | -0.37(-1.37%) |
May 05, 2020 | 26.83 | 27.31 | 26.66 | 26.75 | 15,689,156 | +0.48(+1.81%) |
May 04, 2020 | 25.73 | 26.32 | 25.44 | 26.27 | 12,735,876 | +0.17(+0.65%) |
May 01, 2020 | 26.59 | 26.74 | 25.88 | 26.10 | 20,289,600 | -1.46(-5.29%) |
Apr 30, 2020 | 27.82 | 27.92 | 27.22 | 27.56 | 25,640,274 | -0.55(-1.95%) |
Apr 29, 2020 | 27.81 | 28.42 | 27.59 | 28.11 | 16,203,299 | +1.39(+5.22%) |
Apr 28, 2020 | 27.72 | 27.78 | 26.65 | 26.72 | 22,554,882 | -0.26(-0.97%) |
Apr 27, 2020 | 26.60 | 27.19 | 26.52 | 26.98 | 10,375,567 | +0.75(+2.87%) |
Apr 24, 2020 | 25.80 | 26.34 | 25.39 | 26.23 | 17,667,640 | +0.73(+2.87%) |
Apr 23, 2020 | 25.76 | 26.38 | 25.44 | 25.49 | 21,431,430 | -0.01(-0.06%) |
Apr 22, 2020 | 25.36 | 25.84 | 25.11 | 25.51 | 13,880,727 | +1.11(+4.54%) |
Apr 21, 2020 | 25.10 | 25.35 | 24.24 | 24.40 | 21,907,062 | -1.61(-6.18%) |
Apr 20, 2020 | 26.20 | 26.89 | 25.96 | 26.01 | 17,523,490 | -0.95(-3.54%) |
Apr 17, 2020 | 26.72 | 27.08 | 26.18 | 26.96 | 17,384,162 | +1.37(+5.35%) |
Apr 16, 2020 | 25.58 | 25.74 | 24.97 | 25.59 | 17,143,196 | +0.26(+1.03%) |
Apr 15, 2020 | 25.30 | 25.67 | 24.90 | 25.33 | 12,804,209 | -1.14(-4.29%) |
Apr 14, 2020 | 25.96 | 26.61 | 25.75 | 26.47 | 15,303,741 | +1.23(+4.88%) |
Apr 13, 2020 | 25.25 | 25.30 | 24.21 | 25.24 | 18,041,906 | -0.21(-0.82%) |
Apr 09, 2020 | 25.33 | 25.99 | 24.97 | 25.45 | 19,593,426 | +0.74(+2.98%) |
Apr 08, 2020 | 23.64 | 24.94 | 23.22 | 24.71 | 17,861,724 | +1.56(+6.73%) |
Apr 07, 2020 | 24.74 | 24.90 | 23.11 | 23.15 | 25,759,936 | +0.02(+0.10%) |
Apr 06, 2020 | 21.97 | 23.45 | 21.78 | 23.13 | 14,248,391 | +2.75(+13.51%) |
Apr 03, 2020 | 20.81 | 21.23 | 19.90 | 20.38 | 16,978,734 | -0.60(-2.86%) |
Apr 02, 2020 | 19.91 | 21.13 | 19.81 | 20.98 | 15,176,188 | +0.94(+4.70%) |
Apr 01, 2020 | 20.37 | 20.97 | 19.68 | 20.04 | 14,809,045 | -1.98(-9.00%) |
Mar 31, 2020 | 22.54 | 23.02 | 21.78 | 22.02 | 13,145,088 | -0.71(-3.12%) |
Mar 30, 2020 | 21.74 | 22.85 | 21.37 | 22.73 | 14,474,668 | +1.39(+6.51%) |
Mar 27, 2020 | 21.32 | 22.63 | 20.93 | 21.34 | 20,567,422 | -1.41(-6.18%) |
Mar 26, 2020 | 20.75 | 22.97 | 20.72 | 22.74 | 18,529,470 | +2.40(+11.78%) |
Mar 25, 2020 | 20.03 | 21.88 | 19.19 | 20.35 | 23,811,554 | +0.56(+2.81%) |
Mar 24, 2020 | 18.51 | 19.89 | 18.36 | 19.79 | 20,343,478 | +3.14(+18.89%) |
Mar 23, 2020 | 17.55 | 17.73 | 16.01 | 16.64 | 22,557,838 | -1.01(-5.74%) |
Mar 20, 2020 | 19.85 | 20.18 | 17.59 | 17.66 | 21,561,086 | -1.76(-9.07%) |
Mar 19, 2020 | 19.05 | 20.41 | 17.98 | 19.42 | 23,311,530 | -0.01(-0.06%) |
Mar 18, 2020 | 18.73 | 20.27 | 17.22 | 19.43 | 26,687,616 | -2.22(-10.26%) |
Mar 17, 2020 | 20.17 | 21.94 | 18.90 | 21.65 | 23,015,502 | +2.39(+12.43%) |
Mar 16, 2020 | 19.67 | 22.52 | 18.86 | 19.26 | 23,598,602 | -5.87(-23.36%) |
Mar 13, 2020 | 23.88 | 25.15 | 21.48 | 25.13 | 27,642,980 | +3.91(+18.43%) |
Mar 12, 2020 | 22.71 | 24.79 | 21.18 | 21.22 | 30,574,440 | -5.01(-19.09%) |
Mar 11, 2020 | 27.53 | 27.89 | 25.57 | 26.22 | 16,591,236 | -2.89(-9.93%) |
Mar 10, 2020 | 28.39 | 29.12 | 26.23 | 29.11 | 22,664,300 | +2.71(+10.25%) |
Mar 09, 2020 | 26.72 | 28.46 | 26.20 | 26.41 | 17,411,506 | -4.87(-15.57%) |
Mar 06, 2020 | 30.33 | 31.53 | 29.71 | 31.28 | 24,221,914 | -1.05(-3.26%) |
Mar 05, 2020 | 32.90 | 33.66 | 31.74 | 32.33 | 16,162,925 | -2.31(-6.68%) |
Mar 04, 2020 | 33.21 | 34.69 | 32.63 | 34.64 | 14,013,686 | +2.65(+8.29%) |
Mar 03, 2020 | 34.01 | 34.95 | 31.38 | 31.99 | 25,078,322 | -1.91(-5.63%) |