Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.46 | 27.57 | 26.60 | 26.87 | 7,806,059 | -0.82(-2.96%) |
May 28, 2020 | 28.42 | 28.52 | 27.27 | 27.69 | 3,401,027 | -0.59(-2.09%) |
May 27, 2020 | 27.82 | 28.47 | 27.62 | 28.29 | 3,348,326 | +1.19(+4.40%) |
May 26, 2020 | 26.03 | 27.21 | 25.82 | 27.09 | 3,799,309 | +1.74(+6.86%) |
May 22, 2020 | 25.57 | 25.63 | 24.99 | 25.36 | 3,839,650 | -0.23(-0.88%) |
May 21, 2020 | 25.53 | 26.14 | 25.48 | 25.58 | 2,327,933 | -0.05(-0.21%) |
May 20, 2020 | 25.17 | 25.94 | 25.14 | 25.63 | 2,972,744 | +0.77(+3.09%) |
May 19, 2020 | 25.23 | 25.47 | 24.63 | 24.87 | 2,273,143 | -0.61(-2.41%) |
May 18, 2020 | 25.08 | 25.80 | 25.03 | 25.48 | 5,157,390 | +1.36(+5.64%) |
May 15, 2020 | 24.09 | 24.24 | 23.64 | 24.12 | 3,511,386 | -0.40(-1.65%) |
May 14, 2020 | 23.68 | 24.55 | 23.12 | 24.52 | 4,050,599 | +0.56(+2.33%) |
May 13, 2020 | 24.83 | 24.86 | 23.58 | 23.96 | 3,330,112 | -0.99(-3.95%) |
May 12, 2020 | 25.78 | 26.05 | 24.91 | 24.95 | 2,682,107 | -0.74(-2.87%) |
May 11, 2020 | 26.19 | 26.26 | 25.58 | 25.69 | 2,719,549 | -0.99(-3.73%) |
May 08, 2020 | 25.77 | 26.71 | 25.70 | 26.68 | 2,486,175 | +1.36(+5.37%) |
May 07, 2020 | 25.33 | 25.97 | 25.16 | 25.32 | 4,042,411 | +0.33(+1.34%) |
May 06, 2020 | 25.85 | 26.13 | 24.97 | 24.99 | 3,923,443 | -0.72(-2.81%) |
May 05, 2020 | 26.35 | 26.41 | 25.61 | 25.71 | 4,779,588 | -0.21(-0.81%) |
May 04, 2020 | 26.02 | 26.19 | 25.51 | 25.92 | 3,207,807 | -0.42(-1.59%) |
May 01, 2020 | 26.18 | 26.42 | 25.68 | 26.34 | 3,524,388 | -0.26(-0.99%) |
Apr 30, 2020 | 26.02 | 27.25 | 25.65 | 26.61 | 4,997,957 | -1.76(-6.22%) |
Apr 29, 2020 | 28.53 | 29.01 | 28.23 | 28.37 | 5,769,059 | +0.60(+2.15%) |
Apr 28, 2020 | 26.25 | 28.08 | 26.09 | 27.77 | 11,504,110 | +2.28(+8.96%) |
Apr 27, 2020 | 24.33 | 25.62 | 24.31 | 25.49 | 5,437,454 | +1.30(+5.40%) |
Apr 24, 2020 | 24.14 | 24.36 | 23.72 | 24.18 | 5,375,407 | +0.46(+1.93%) |
Apr 23, 2020 | 23.58 | 24.07 | 23.48 | 23.72 | 4,342,185 | +0.44(+1.90%) |
Apr 22, 2020 | 23.82 | 23.94 | 23.18 | 23.28 | 4,004,681 | -0.12(-0.50%) |
Apr 21, 2020 | 23.30 | 23.81 | 23.17 | 23.40 | 3,968,906 | -0.51(-2.14%) |
Apr 20, 2020 | 24.49 | 24.52 | 23.82 | 23.91 | 4,041,708 | -0.83(-3.36%) |
Apr 17, 2020 | 24.26 | 25.11 | 24.13 | 24.74 | 8,419,888 | +1.07(+4.53%) |
Apr 16, 2020 | 24.70 | 24.97 | 23.27 | 23.67 | 5,376,805 | -1.03(-4.18%) |
Apr 15, 2020 | 25.29 | 25.47 | 24.21 | 24.70 | 5,294,327 | -1.38(-5.30%) |
Apr 14, 2020 | 27.10 | 27.10 | 25.46 | 26.09 | 5,406,480 | -0.64(-2.41%) |
Apr 13, 2020 | 26.51 | 26.94 | 25.81 | 26.73 | 4,938,044 | +0.19(+0.70%) |
Apr 09, 2020 | 26.02 | 27.11 | 25.91 | 26.54 | 5,349,918 | +0.82(+3.17%) |
Apr 08, 2020 | 24.26 | 25.93 | 24.20 | 25.73 | 5,298,961 | +1.73(+7.22%) |
Apr 07, 2020 | 25.25 | 25.60 | 23.97 | 24.00 | 5,460,763 | -0.50(-2.03%) |
Apr 06, 2020 | 23.98 | 24.70 | 23.77 | 24.49 | 7,810,407 | +1.68(+7.35%) |
Apr 03, 2020 | 23.43 | 24.07 | 22.65 | 22.82 | 4,807,704 | -0.86(-3.64%) |
Apr 02, 2020 | 23.20 | 24.39 | 23.18 | 23.68 | 4,360,956 | +0.26(+1.09%) |
Apr 01, 2020 | 23.06 | 24.16 | 22.75 | 23.42 | 5,134,087 | -0.76(-3.15%) |
Mar 31, 2020 | 24.14 | 24.56 | 23.46 | 24.18 | 5,877,772 | -0.16(-0.64%) |
Mar 30, 2020 | 23.80 | 24.51 | 23.37 | 24.34 | 4,169,573 | +0.55(+2.32%) |
Mar 27, 2020 | 23.31 | 24.53 | 22.96 | 23.79 | 4,942,486 | -0.30(-1.26%) |
Mar 26, 2020 | 22.66 | 24.45 | 22.54 | 24.09 | 5,693,105 | +1.72(+7.67%) |
Mar 25, 2020 | 21.79 | 23.70 | 20.69 | 22.37 | 7,591,932 | +0.69(+3.19%) |
Mar 24, 2020 | 21.79 | 22.26 | 20.64 | 21.68 | 6,375,101 | +1.12(+5.44%) |
Mar 23, 2020 | 22.47 | 23.09 | 20.49 | 20.56 | 8,765,472 | -2.36(-10.30%) |
Mar 20, 2020 | 23.41 | 24.22 | 22.54 | 22.92 | 6,741,754 | -0.48(-2.06%) |
Mar 19, 2020 | 23.89 | 24.10 | 22.60 | 23.41 | 4,741,989 | -0.64(-2.65%) |
Mar 18, 2020 | 23.77 | 26.01 | 23.19 | 24.04 | 5,457,149 | -1.97(-7.58%) |
Mar 17, 2020 | 23.64 | 26.05 | 22.58 | 26.02 | 7,553,964 | +2.93(+12.69%) |
Mar 16, 2020 | 22.36 | 25.91 | 21.91 | 23.09 | 7,296,414 | -2.89(-11.12%) |
Mar 13, 2020 | 23.62 | 25.99 | 22.76 | 25.98 | 7,758,984 | +3.74(+16.84%) |
Mar 12, 2020 | 23.52 | 24.01 | 22.22 | 22.23 | 6,732,470 | -2.80(-11.20%) |
Mar 11, 2020 | 25.63 | 25.80 | 24.45 | 25.04 | 6,091,901 | -1.51(-5.68%) |
Mar 10, 2020 | 26.18 | 26.61 | 25.08 | 26.54 | 5,347,575 | +1.47(+5.86%) |
Mar 09, 2020 | 25.83 | 26.40 | 24.70 | 25.08 | 5,717,936 | -2.66(-9.61%) |
Mar 06, 2020 | 27.38 | 28.00 | 27.09 | 27.74 | 5,213,592 | -0.64(-2.24%) |
Mar 05, 2020 | 28.55 | 29.04 | 28.11 | 28.38 | 3,883,173 | -1.08(-3.67%) |
Mar 04, 2020 | 29.27 | 29.53 | 28.83 | 29.46 | 4,510,061 | +0.67(+2.32%) |
Mar 03, 2020 | 29.54 | 30.38 | 28.45 | 28.79 | 4,981,307 | -0.91(-3.06%) |