Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.81 | 31.02 | 30.28 | 31.00 | 3,452,188 | +0.46(+1.51%) |
May 28, 2020 | 30.17 | 30.82 | 30.15 | 30.54 | 3,439,848 | +1.02(+3.46%) |
May 27, 2020 | 29.35 | 29.53 | 28.93 | 29.52 | 2,804,406 | -0.29(-0.96%) |
May 26, 2020 | 30.37 | 30.38 | 29.78 | 29.81 | 3,264,561 | -0.67(-2.21%) |
May 22, 2020 | 30.33 | 30.50 | 30.19 | 30.48 | 1,714,077 | +0.00(+0.02%) |
May 21, 2020 | 30.56 | 30.60 | 30.08 | 30.48 | 2,322,031 | -0.02(-0.08%) |
May 20, 2020 | 30.95 | 31.04 | 30.41 | 30.50 | 4,487,441 | +0.19(+0.62%) |
May 19, 2020 | 30.50 | 30.80 | 30.22 | 30.31 | 4,639,992 | +0.32(+1.08%) |
May 18, 2020 | 29.79 | 30.19 | 29.66 | 29.99 | 2,177,399 | -0.06(-0.20%) |
May 15, 2020 | 30.05 | 30.21 | 29.89 | 30.05 | 1,800,217 | -0.18(-0.59%) |
May 14, 2020 | 30.20 | 30.33 | 29.83 | 30.23 | 3,254,152 | +0.49(+1.64%) |
May 13, 2020 | 29.64 | 29.93 | 29.48 | 29.74 | 4,463,781 | +0.33(+1.14%) |
May 12, 2020 | 29.64 | 29.88 | 29.39 | 29.40 | 2,328,877 | -0.68(-2.25%) |
May 11, 2020 | 29.55 | 30.16 | 29.38 | 30.08 | 3,983,903 | +0.57(+1.94%) |
May 08, 2020 | 29.47 | 29.62 | 29.37 | 29.51 | 1,614,537 | +0.21(+0.72%) |
May 07, 2020 | 29.71 | 29.73 | 29.24 | 29.30 | 2,151,704 | +0.16(+0.53%) |
May 06, 2020 | 29.49 | 29.62 | 29.05 | 29.14 | 3,498,493 | -0.54(-1.82%) |
May 05, 2020 | 29.30 | 29.88 | 29.29 | 29.68 | 4,049,967 | -0.23(-0.77%) |
May 04, 2020 | 29.85 | 29.93 | 29.57 | 29.91 | 2,213,376 | +0.09(+0.30%) |
May 01, 2020 | 30.09 | 30.15 | 29.54 | 29.82 | 2,370,442 | +0.05(+0.16%) |
Apr 30, 2020 | 29.84 | 30.06 | 29.65 | 29.78 | 2,262,933 | +0.14(+0.46%) |
Apr 29, 2020 | 29.71 | 29.82 | 29.45 | 29.64 | 2,676,249 | -0.73(-2.40%) |
Apr 28, 2020 | 30.96 | 30.97 | 30.34 | 30.37 | 3,361,454 | -0.26(-0.84%) |
Apr 27, 2020 | 30.68 | 30.75 | 30.40 | 30.63 | 2,081,203 | +0.11(+0.35%) |
Apr 24, 2020 | 30.26 | 30.58 | 30.26 | 30.52 | 1,745,981 | +0.44(+1.45%) |
Apr 23, 2020 | 30.23 | 30.63 | 30.06 | 30.08 | 2,454,461 | -0.29(-0.94%) |
Apr 22, 2020 | 30.23 | 30.52 | 30.18 | 30.37 | 3,185,957 | +0.23(+0.76%) |
Apr 21, 2020 | 30.17 | 30.31 | 29.91 | 30.14 | 3,840,745 | -0.00(-0.02%) |
Apr 20, 2020 | 30.18 | 30.54 | 29.98 | 30.14 | 5,663,114 | +0.49(+1.65%) |
Apr 17, 2020 | 29.40 | 29.72 | 29.27 | 29.65 | 2,786,253 | +0.66(+2.27%) |
Apr 16, 2020 | 28.79 | 29.07 | 28.64 | 29.00 | 7,610,148 | +0.86(+3.04%) |
Apr 15, 2020 | 28.40 | 28.40 | 27.86 | 28.14 | 12,235,558 | +0.03(+0.10%) |
Apr 14, 2020 | 27.93 | 28.36 | 27.78 | 28.11 | 12,321,725 | +0.45(+1.61%) |
Apr 13, 2020 | 28.34 | 28.42 | 27.44 | 27.66 | 7,843,498 | -0.55(-1.93%) |
Apr 09, 2020 | 28.40 | 28.55 | 27.99 | 28.21 | 6,393,493 | +0.17(+0.60%) |
Apr 08, 2020 | 27.77 | 28.30 | 27.47 | 28.04 | 8,200,568 | +0.52(+1.88%) |
Apr 07, 2020 | 28.22 | 28.34 | 27.50 | 27.52 | 8,261,682 | -1.00(-3.49%) |
Apr 06, 2020 | 28.16 | 28.61 | 28.01 | 28.52 | 3,456,321 | +0.39(+1.37%) |
Apr 03, 2020 | 28.02 | 28.39 | 27.86 | 28.13 | 4,202,137 | +0.25(+0.89%) |
Apr 02, 2020 | 27.52 | 28.00 | 27.28 | 27.89 | 3,215,276 | -0.21(-0.74%) |
Apr 01, 2020 | 27.88 | 28.56 | 27.79 | 28.09 | 5,394,702 | -0.21(-0.75%) |
Mar 31, 2020 | 28.25 | 28.57 | 27.99 | 28.30 | 9,159,917 | +0.01(+0.03%) |
Mar 30, 2020 | 27.63 | 28.31 | 27.63 | 28.29 | 6,197,324 | +1.62(+6.08%) |
Mar 27, 2020 | 26.06 | 27.10 | 25.86 | 26.67 | 5,064,599 | +0.35(+1.34%) |
Mar 26, 2020 | 25.39 | 26.43 | 25.24 | 26.32 | 6,070,007 | +1.73(+7.05%) |
Mar 25, 2020 | 24.42 | 24.93 | 23.97 | 24.58 | 9,582,956 | +1.15(+4.91%) |
Mar 24, 2020 | 24.07 | 24.13 | 23.21 | 23.43 | 6,474,054 | +0.06(+0.26%) |
Mar 23, 2020 | 23.41 | 24.07 | 23.08 | 23.37 | 7,169,679 | +0.44(+1.92%) |
Mar 20, 2020 | 24.18 | 24.31 | 22.83 | 22.93 | 8,105,756 | -1.04(-4.33%) |
Mar 19, 2020 | 24.46 | 24.81 | 23.92 | 23.97 | 5,165,895 | -0.37(-1.52%) |
Mar 18, 2020 | 24.32 | 24.87 | 23.03 | 24.34 | 6,897,197 | -1.25(-4.87%) |
Mar 17, 2020 | 24.15 | 25.68 | 23.79 | 25.59 | 5,569,872 | +1.21(+4.94%) |
Mar 16, 2020 | 23.28 | 25.56 | 23.03 | 24.39 | 6,290,826 | -1.91(-7.28%) |
Mar 13, 2020 | 26.35 | 26.38 | 24.74 | 26.30 | 6,454,196 | +1.53(+6.18%) |
Mar 12, 2020 | 25.84 | 26.01 | 24.71 | 24.77 | 6,897,003 | -2.07(-7.72%) |
Mar 11, 2020 | 27.39 | 27.64 | 26.56 | 26.84 | 5,924,905 | -1.46(-5.16%) |
Mar 10, 2020 | 28.12 | 28.36 | 27.30 | 28.30 | 5,249,303 | +0.74(+2.67%) |
Mar 09, 2020 | 27.95 | 28.42 | 27.34 | 27.57 | 5,659,571 | -1.44(-4.96%) |
Mar 06, 2020 | 28.54 | 29.06 | 28.40 | 29.00 | 6,382,380 | -0.19(-0.64%) |
Mar 05, 2020 | 29.36 | 29.63 | 28.97 | 29.19 | 4,068,908 | -0.85(-2.83%) |
Mar 04, 2020 | 29.34 | 30.06 | 29.14 | 30.04 | 5,867,966 | +1.52(+5.33%) |
Mar 03, 2020 | 28.92 | 29.13 | 28.17 | 28.52 | 6,163,510 | +0.18(+0.62%) |