Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.89 | 29.49 | 28.60 | 28.63 | 4,838,173 | -0.97(-3.28%) |
May 28, 2020 | 30.72 | 30.72 | 29.32 | 29.60 | 3,795,416 | -0.92(-3.02%) |
May 27, 2020 | 30.16 | 30.62 | 29.14 | 30.52 | 3,566,101 | +1.87(+6.53%) |
May 26, 2020 | 27.46 | 29.15 | 27.43 | 28.65 | 3,848,075 | +2.38(+9.08%) |
May 22, 2020 | 26.88 | 27.05 | 26.01 | 26.27 | 2,427,132 | -0.41(-1.53%) |
May 21, 2020 | 26.83 | 27.55 | 26.64 | 26.68 | 3,280,595 | -0.40(-1.48%) |
May 20, 2020 | 26.55 | 27.40 | 26.28 | 27.08 | 4,357,889 | +1.65(+6.50%) |
May 19, 2020 | 26.04 | 26.17 | 25.25 | 25.42 | 2,739,510 | -0.89(-3.37%) |
May 18, 2020 | 24.43 | 26.43 | 24.43 | 26.31 | 3,282,751 | +2.80(+11.92%) |
May 15, 2020 | 23.86 | 24.03 | 23.33 | 23.51 | 2,534,483 | -0.45(-1.89%) |
May 14, 2020 | 22.28 | 24.08 | 21.81 | 23.96 | 4,390,362 | +1.07(+4.68%) |
May 13, 2020 | 23.96 | 24.06 | 22.48 | 22.89 | 3,183,777 | -1.32(-5.46%) |
May 12, 2020 | 25.54 | 25.61 | 24.16 | 24.21 | 2,871,530 | -1.20(-4.72%) |
May 11, 2020 | 26.42 | 26.48 | 25.41 | 25.41 | 2,553,729 | -1.31(-4.92%) |
May 08, 2020 | 26.34 | 26.83 | 26.06 | 26.73 | 3,009,290 | +1.00(+3.89%) |
May 07, 2020 | 26.02 | 26.72 | 25.63 | 25.73 | 3,176,335 | +0.03(+0.10%) |
May 06, 2020 | 26.24 | 26.32 | 25.37 | 25.70 | 3,532,762 | -0.26(-0.99%) |
May 05, 2020 | 26.76 | 27.00 | 25.93 | 25.96 | 3,887,867 | -0.42(-1.60%) |
May 04, 2020 | 26.25 | 26.54 | 25.96 | 26.38 | 3,615,208 | -0.20(-0.74%) |
May 01, 2020 | 26.88 | 27.18 | 26.26 | 26.58 | 5,205,669 | -0.61(-2.25%) |
Apr 30, 2020 | 27.09 | 27.55 | 26.82 | 27.19 | 3,170,309 | -0.46(-1.65%) |
Apr 29, 2020 | 27.53 | 28.25 | 27.30 | 27.64 | 5,250,696 | +0.70(+2.59%) |
Apr 28, 2020 | 27.03 | 27.37 | 26.71 | 26.95 | 4,266,213 | +0.46(+1.75%) |
Apr 27, 2020 | 25.57 | 26.77 | 25.38 | 26.48 | 4,172,176 | +1.14(+4.51%) |
Apr 24, 2020 | 25.29 | 25.58 | 24.74 | 25.34 | 3,575,119 | +0.23(+0.92%) |
Apr 23, 2020 | 25.14 | 25.69 | 24.99 | 25.11 | 2,840,801 | +0.25(+1.00%) |
Apr 22, 2020 | 25.14 | 25.37 | 24.53 | 24.86 | 2,689,452 | +0.21(+0.87%) |
Apr 21, 2020 | 24.45 | 25.30 | 24.02 | 24.64 | 4,320,487 | -0.53(-2.12%) |
Apr 20, 2020 | 24.64 | 25.72 | 24.10 | 25.18 | 3,692,238 | +0.16(+0.65%) |
Apr 17, 2020 | 24.09 | 25.11 | 23.93 | 25.01 | 4,397,893 | +1.84(+7.94%) |
Apr 16, 2020 | 23.97 | 24.02 | 22.90 | 23.17 | 5,139,568 | -0.92(-3.82%) |
Apr 15, 2020 | 24.39 | 24.69 | 24.01 | 24.09 | 4,714,740 | -1.32(-5.18%) |
Apr 14, 2020 | 26.29 | 26.60 | 25.05 | 25.41 | 3,783,009 | -0.46(-1.80%) |
Apr 13, 2020 | 26.50 | 26.66 | 25.55 | 25.87 | 3,742,270 | -0.79(-2.95%) |
Apr 09, 2020 | 25.80 | 26.74 | 25.67 | 26.66 | 6,330,952 | +1.34(+5.28%) |
Apr 08, 2020 | 24.29 | 25.43 | 24.08 | 25.32 | 3,698,689 | +1.20(+4.99%) |
Apr 07, 2020 | 24.17 | 25.18 | 23.90 | 24.12 | 5,096,001 | +0.95(+4.12%) |
Apr 06, 2020 | 22.14 | 23.30 | 21.99 | 23.16 | 4,161,759 | +1.94(+9.12%) |
Apr 03, 2020 | 21.68 | 22.37 | 21.00 | 21.23 | 3,238,196 | -0.61(-2.80%) |
Apr 02, 2020 | 21.50 | 22.88 | 21.50 | 21.84 | 3,105,893 | +0.06(+0.28%) |
Apr 01, 2020 | 22.07 | 22.61 | 21.52 | 21.78 | 4,461,188 | -1.24(-5.38%) |
Mar 31, 2020 | 23.42 | 23.67 | 22.80 | 23.02 | 4,587,565 | -0.65(-2.76%) |
Mar 30, 2020 | 23.69 | 23.89 | 22.99 | 23.67 | 4,975,622 | -0.05(-0.22%) |
Mar 27, 2020 | 22.75 | 24.30 | 22.66 | 23.72 | 4,671,104 | +0.18(+0.77%) |
Mar 26, 2020 | 22.32 | 23.66 | 22.32 | 23.54 | 6,652,709 | +1.31(+5.88%) |
Mar 25, 2020 | 21.85 | 22.98 | 21.19 | 22.23 | 8,818,806 | +0.58(+2.66%) |
Mar 24, 2020 | 21.71 | 22.16 | 21.04 | 21.66 | 6,554,924 | +0.95(+4.57%) |
Mar 23, 2020 | 22.28 | 22.41 | 20.28 | 20.71 | 7,240,317 | -1.29(-5.86%) |
Mar 20, 2020 | 23.54 | 23.79 | 21.85 | 22.00 | 7,280,217 | -1.44(-6.13%) |
Mar 19, 2020 | 23.15 | 24.10 | 22.46 | 23.44 | 6,434,575 | -0.19(-0.80%) |
Mar 18, 2020 | 22.59 | 24.36 | 22.23 | 23.63 | 7,285,871 | -0.50(-2.07%) |
Mar 17, 2020 | 23.49 | 24.51 | 22.24 | 24.13 | 6,360,842 | +1.28(+5.61%) |
Mar 16, 2020 | 22.27 | 24.68 | 21.74 | 22.85 | 7,047,852 | -2.46(-9.72%) |
Mar 13, 2020 | 25.38 | 25.67 | 23.80 | 25.31 | 11,833,201 | +1.57(+6.59%) |
Mar 12, 2020 | 23.94 | 25.69 | 23.42 | 23.74 | 10,822,752 | -2.02(-7.85%) |
Mar 11, 2020 | 26.86 | 27.26 | 25.46 | 25.76 | 8,944,199 | -1.97(-7.10%) |
Mar 10, 2020 | 27.87 | 28.10 | 26.45 | 27.73 | 5,811,915 | +1.04(+3.90%) |
Mar 09, 2020 | 28.38 | 28.70 | 26.51 | 26.69 | 11,444,163 | -3.66(-12.05%) |
Mar 06, 2020 | 29.62 | 31.13 | 29.42 | 30.35 | 6,895,279 | -0.71(-2.27%) |
Mar 05, 2020 | 32.20 | 32.20 | 30.82 | 31.05 | 6,698,881 | -2.05(-6.19%) |
Mar 04, 2020 | 33.80 | 33.80 | 32.32 | 33.10 | 5,162,517 | -0.36(-1.08%) |
Mar 03, 2020 | 35.25 | 35.56 | 33.13 | 33.46 | 4,558,168 | -2.06(-5.81%) |