Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.52 | 30.52 | 29.38 | 30.00 | 1,748,659 | -0.41(-1.33%) |
May 28, 2020 | 30.50 | 30.67 | 30.22 | 30.41 | 1,202,486 | +0.41(+1.35%) |
May 27, 2020 | 29.97 | 30.48 | 29.31 | 30.00 | 1,133,112 | +0.27(+0.92%) |
May 26, 2020 | 30.19 | 30.19 | 29.32 | 29.73 | 810,334 | +0.65(+2.25%) |
May 22, 2020 | 28.83 | 29.21 | 28.82 | 29.07 | 638,021 | -0.25(-0.85%) |
May 21, 2020 | 29.53 | 29.67 | 28.97 | 29.32 | 489,044 | -0.46(-1.55%) |
May 20, 2020 | 30.17 | 30.36 | 29.66 | 29.79 | 717,382 | +0.11(+0.36%) |
May 19, 2020 | 29.51 | 29.96 | 29.23 | 29.68 | 764,078 | +0.23(+0.79%) |
May 18, 2020 | 28.29 | 29.66 | 28.29 | 29.45 | 958,960 | +2.33(+8.59%) |
May 15, 2020 | 27.12 | 27.86 | 26.93 | 27.12 | 889,938 | -0.11(-0.39%) |
May 14, 2020 | 26.32 | 27.60 | 25.93 | 27.22 | 1,605,470 | +0.28(+1.04%) |
May 13, 2020 | 27.47 | 27.65 | 26.64 | 26.94 | 826,717 | -0.40(-1.45%) |
May 12, 2020 | 28.08 | 28.60 | 27.31 | 27.34 | 667,500 | -0.49(-1.75%) |
May 11, 2020 | 27.55 | 28.01 | 27.28 | 27.83 | 802,140 | -0.48(-1.68%) |
May 08, 2020 | 27.58 | 28.41 | 27.33 | 28.30 | 775,090 | +1.27(+4.68%) |
May 07, 2020 | 27.07 | 27.64 | 26.50 | 27.04 | 1,007,911 | +0.40(+1.51%) |
May 06, 2020 | 26.82 | 26.99 | 26.50 | 26.64 | 767,909 | +0.07(+0.25%) |
May 05, 2020 | 27.04 | 27.52 | 26.50 | 26.57 | 1,127,081 | +0.00(+0.00%) |
May 04, 2020 | 25.99 | 26.59 | 25.57 | 26.57 | 1,040,101 | +0.48(+1.83%) |
May 01, 2020 | 25.86 | 26.30 | 25.65 | 26.09 | 653,130 | -0.56(-2.10%) |
Apr 30, 2020 | 27.86 | 27.97 | 26.52 | 26.65 | 1,357,326 | -1.81(-6.35%) |
Apr 29, 2020 | 28.23 | 28.57 | 27.98 | 28.46 | 691,916 | +1.05(+3.84%) |
Apr 28, 2020 | 27.66 | 27.66 | 27.03 | 27.41 | 1,388,656 | +0.65(+2.43%) |
Apr 27, 2020 | 25.63 | 26.79 | 25.38 | 26.76 | 1,619,536 | +1.50(+5.92%) |
Apr 24, 2020 | 25.86 | 26.15 | 25.14 | 25.26 | 887,069 | -0.11(-0.42%) |
Apr 23, 2020 | 25.01 | 25.71 | 24.84 | 25.37 | 1,010,214 | +0.62(+2.49%) |
Apr 22, 2020 | 24.56 | 24.78 | 24.12 | 24.75 | 844,488 | +0.91(+3.82%) |
Apr 21, 2020 | 23.18 | 24.09 | 23.05 | 23.84 | 803,613 | -0.47(-1.93%) |
Apr 20, 2020 | 24.57 | 25.16 | 24.17 | 24.31 | 1,231,949 | -0.55(-2.21%) |
Apr 17, 2020 | 24.17 | 24.94 | 24.17 | 24.86 | 873,680 | +1.56(+6.70%) |
Apr 16, 2020 | 23.83 | 24.14 | 23.10 | 23.30 | 994,612 | -0.42(-1.77%) |
Apr 15, 2020 | 24.11 | 24.63 | 23.70 | 23.72 | 1,055,925 | -1.75(-6.87%) |
Apr 14, 2020 | 25.93 | 26.51 | 25.10 | 25.47 | 914,795 | +0.10(+0.39%) |
Apr 13, 2020 | 25.64 | 25.94 | 24.53 | 25.37 | 1,013,777 | -0.20(-0.77%) |
Apr 09, 2020 | 25.29 | 26.12 | 25.00 | 25.57 | 1,107,254 | +0.77(+3.11%) |
Apr 08, 2020 | 24.37 | 24.95 | 24.14 | 24.80 | 821,142 | +0.53(+2.17%) |
Apr 07, 2020 | 24.47 | 24.98 | 23.98 | 24.27 | 1,616,049 | +0.94(+4.01%) |
Apr 06, 2020 | 23.49 | 23.50 | 22.65 | 23.33 | 895,816 | +1.31(+5.97%) |
Apr 03, 2020 | 22.23 | 22.68 | 21.84 | 22.02 | 1,057,229 | -0.44(-1.97%) |
Apr 02, 2020 | 22.14 | 23.14 | 21.67 | 22.46 | 909,945 | +0.66(+3.01%) |
Apr 01, 2020 | 22.04 | 22.82 | 21.68 | 21.80 | 1,250,708 | -1.33(-5.75%) |
Mar 31, 2020 | 22.81 | 23.94 | 22.72 | 23.14 | 1,055,264 | +0.44(+1.95%) |
Mar 30, 2020 | 22.04 | 22.75 | 21.48 | 22.69 | 909,334 | +0.85(+3.87%) |
Mar 27, 2020 | 22.29 | 22.63 | 21.67 | 21.85 | 871,490 | -1.50(-6.41%) |
Mar 26, 2020 | 22.91 | 23.59 | 22.65 | 23.34 | 1,110,330 | +0.75(+3.31%) |
Mar 25, 2020 | 21.85 | 23.64 | 21.09 | 22.59 | 1,251,489 | +0.76(+3.50%) |
Mar 24, 2020 | 20.35 | 22.13 | 20.26 | 21.83 | 1,291,328 | +2.50(+12.92%) |
Mar 23, 2020 | 20.56 | 20.87 | 19.25 | 19.33 | 1,746,015 | -1.54(-7.40%) |
Mar 20, 2020 | 22.70 | 22.90 | 20.65 | 20.88 | 1,866,522 | -1.41(-6.34%) |
Mar 19, 2020 | 20.97 | 22.62 | 20.13 | 22.29 | 1,546,691 | +1.01(+4.75%) |
Mar 18, 2020 | 21.17 | 23.25 | 20.12 | 21.28 | 1,910,123 | -1.63(-7.13%) |
Mar 17, 2020 | 22.94 | 24.83 | 22.40 | 22.91 | 2,537,894 | +0.21(+0.94%) |
Mar 16, 2020 | 21.25 | 23.10 | 21.16 | 22.70 | 1,484,787 | -1.36(-5.67%) |
Mar 13, 2020 | 23.43 | 24.13 | 22.55 | 24.06 | 1,583,896 | +2.23(+10.20%) |
Mar 12, 2020 | 24.16 | 24.16 | 21.48 | 21.84 | 2,298,255 | -4.07(-15.70%) |
Mar 11, 2020 | 27.93 | 28.04 | 25.56 | 25.90 | 1,690,063 | -3.05(-10.53%) |
Mar 10, 2020 | 27.33 | 29.28 | 27.24 | 28.95 | 1,765,759 | +2.65(+10.09%) |
Mar 09, 2020 | 26.68 | 26.92 | 25.35 | 26.30 | 1,575,169 | -2.34(-8.18%) |
Mar 06, 2020 | 27.91 | 28.71 | 27.73 | 28.64 | 1,321,865 | -0.08(-0.28%) |
Mar 05, 2020 | 28.37 | 28.83 | 28.29 | 28.72 | 1,121,345 | -0.37(-1.26%) |
Mar 04, 2020 | 28.79 | 29.34 | 28.37 | 29.09 | 1,308,269 | +0.93(+3.29%) |
Mar 03, 2020 | 28.68 | 29.17 | 27.70 | 28.16 | 2,159,522 | -0.39(-1.37%) |