Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.87 | 27.18 | 26.34 | 26.64 | 2,325,851 | -0.34(-1.26%) |
May 28, 2020 | 27.37 | 27.39 | 26.92 | 26.98 | 4,266,203 | -0.10(-0.37%) |
May 27, 2020 | 27.54 | 27.67 | 26.52 | 27.08 | 2,252,861 | +0.06(+0.22%) |
May 26, 2020 | 26.48 | 27.24 | 26.38 | 27.02 | 2,922,133 | +1.51(+5.91%) |
May 22, 2020 | 25.26 | 25.67 | 25.05 | 25.52 | 2,754,359 | +0.22(+0.87%) |
May 21, 2020 | 25.18 | 25.75 | 25.11 | 25.30 | 3,105,741 | +0.14(+0.57%) |
May 20, 2020 | 25.52 | 25.60 | 24.82 | 25.16 | 3,831,896 | -0.03(-0.13%) |
May 19, 2020 | 25.92 | 26.07 | 25.19 | 25.19 | 3,025,392 | -0.76(-2.92%) |
May 18, 2020 | 25.94 | 26.26 | 25.49 | 25.95 | 3,499,261 | +0.72(+2.87%) |
May 15, 2020 | 25.39 | 25.79 | 25.06 | 25.22 | 2,699,500 | -0.58(-2.25%) |
May 14, 2020 | 25.52 | 25.95 | 24.98 | 25.80 | 4,746,596 | -0.30(-1.16%) |
May 13, 2020 | 27.32 | 27.43 | 26.02 | 26.11 | 3,655,085 | -1.26(-4.62%) |
May 12, 2020 | 28.41 | 28.54 | 27.37 | 27.37 | 2,423,615 | -0.99(-3.47%) |
May 11, 2020 | 27.79 | 28.56 | 27.46 | 28.36 | 2,147,285 | +0.23(+0.81%) |
May 08, 2020 | 28.45 | 28.45 | 27.80 | 28.13 | 2,135,946 | +0.15(+0.54%) |
May 07, 2020 | 27.79 | 28.46 | 27.62 | 27.98 | 2,032,710 | +0.72(+2.63%) |
May 06, 2020 | 28.14 | 28.26 | 27.22 | 27.26 | 2,900,472 | -0.63(-2.26%) |
May 05, 2020 | 28.31 | 28.50 | 27.84 | 27.89 | 1,657,529 | -0.02(-0.06%) |
May 04, 2020 | 27.23 | 28.04 | 27.14 | 27.91 | 2,477,156 | +0.26(+0.94%) |
May 01, 2020 | 27.93 | 27.98 | 27.29 | 27.65 | 2,083,818 | -0.83(-2.93%) |
Apr 30, 2020 | 29.26 | 29.38 | 28.37 | 28.48 | 3,475,687 | -1.19(-4.00%) |
Apr 29, 2020 | 28.57 | 29.82 | 28.37 | 29.67 | 3,532,202 | +1.93(+6.95%) |
Apr 28, 2020 | 28.21 | 28.52 | 27.72 | 27.74 | 3,622,024 | +0.17(+0.61%) |
Apr 27, 2020 | 27.17 | 27.64 | 26.97 | 27.57 | 2,718,308 | +0.73(+2.73%) |
Apr 24, 2020 | 26.95 | 27.22 | 26.60 | 26.84 | 2,674,802 | +0.03(+0.13%) |
Apr 23, 2020 | 27.09 | 27.24 | 26.70 | 26.81 | 3,142,305 | -0.14(-0.53%) |
Apr 22, 2020 | 27.36 | 27.49 | 26.87 | 26.95 | 2,562,731 | +0.11(+0.41%) |
Apr 21, 2020 | 27.13 | 27.54 | 26.77 | 26.84 | 1,791,707 | -0.97(-3.48%) |
Apr 20, 2020 | 27.82 | 28.39 | 27.59 | 27.81 | 2,432,137 | -0.64(-2.25%) |
Apr 17, 2020 | 28.69 | 28.91 | 27.84 | 28.45 | 2,470,089 | +0.93(+3.40%) |
Apr 16, 2020 | 28.12 | 28.14 | 27.37 | 27.51 | 1,853,828 | -0.43(-1.54%) |
Apr 15, 2020 | 27.79 | 28.51 | 27.48 | 27.94 | 2,198,594 | -0.88(-3.07%) |
Apr 14, 2020 | 29.02 | 29.18 | 28.24 | 28.83 | 3,268,514 | +0.38(+1.33%) |
Apr 13, 2020 | 29.46 | 29.47 | 27.96 | 28.45 | 2,343,838 | -1.09(-3.68%) |
Apr 09, 2020 | 29.21 | 30.25 | 28.87 | 29.53 | 3,388,090 | +0.83(+2.87%) |
Apr 08, 2020 | 27.35 | 28.94 | 26.95 | 28.71 | 3,778,797 | +1.97(+7.37%) |
Apr 07, 2020 | 28.21 | 28.60 | 26.56 | 26.74 | 3,597,917 | +0.21(+0.79%) |
Apr 06, 2020 | 25.35 | 26.65 | 25.35 | 26.53 | 3,421,342 | +2.16(+8.85%) |
Apr 03, 2020 | 24.52 | 25.05 | 23.74 | 24.37 | 4,469,600 | -0.02(-0.07%) |
Apr 02, 2020 | 23.52 | 24.98 | 22.95 | 24.39 | 3,216,210 | -10.66(-30.42%) |
Apr 01, 2020 | 35.85 | 36.21 | 34.91 | 35.05 | 2,530,756 | -2.21(-5.94%) |
Mar 31, 2020 | 36.86 | 37.82 | 36.45 | 37.27 | 2,711,538 | +0.11(+0.29%) |
Mar 30, 2020 | 35.42 | 37.27 | 34.46 | 37.16 | 4,500,023 | +1.56(+4.38%) |
Mar 27, 2020 | 35.03 | 37.03 | 34.00 | 35.60 | 4,155,406 | -1.19(-3.23%) |
Mar 26, 2020 | 36.97 | 38.47 | 36.25 | 36.79 | 7,814,919 | +0.97(+2.70%) |
Mar 25, 2020 | 32.84 | 37.83 | 32.84 | 35.82 | 7,959,220 | +3.52(+10.90%) |
Mar 24, 2020 | 31.27 | 33.16 | 29.72 | 32.30 | 7,177,124 | +4.44(+15.93%) |
Mar 23, 2020 | 32.34 | 32.47 | 27.25 | 27.86 | 9,701,937 | -4.69(-14.41%) |
Mar 20, 2020 | 37.06 | 38.26 | 32.13 | 32.55 | 4,198,154 | -3.73(-10.28%) |
Mar 19, 2020 | 34.78 | 36.84 | 32.55 | 36.28 | 4,048,747 | +1.15(+3.26%) |
Mar 18, 2020 | 35.79 | 36.34 | 28.44 | 35.13 | 7,522,944 | -3.05(-7.98%) |
Mar 17, 2020 | 38.86 | 39.71 | 36.67 | 38.18 | 6,220,447 | +0.07(+0.18%) |
Mar 16, 2020 | 37.96 | 40.32 | 37.90 | 38.12 | 3,219,975 | -6.67(-14.89%) |
Mar 13, 2020 | 41.22 | 44.83 | 39.58 | 44.79 | 4,660,539 | +5.63(+14.37%) |
Mar 12, 2020 | 42.71 | 42.95 | 38.08 | 39.16 | 7,420,925 | -6.18(-13.63%) |
Mar 11, 2020 | 46.51 | 46.98 | 44.79 | 45.34 | 3,482,958 | -2.46(-5.14%) |
Mar 10, 2020 | 48.01 | 48.31 | 45.91 | 47.80 | 4,586,156 | +1.62(+3.50%) |
Mar 09, 2020 | 48.32 | 48.46 | 46.18 | 46.18 | 4,884,493 | -5.75(-11.08%) |
Mar 06, 2020 | 51.09 | 52.10 | 50.46 | 51.94 | 1,884,568 | -0.46(-0.88%) |
Mar 05, 2020 | 52.01 | 52.92 | 51.69 | 52.40 | 1,764,147 | -0.92(-1.72%) |
Mar 04, 2020 | 52.54 | 53.49 | 52.30 | 53.32 | 1,722,914 | +1.87(+3.63%) |
Mar 03, 2020 | 52.38 | 53.29 | 51.31 | 51.45 | 2,242,751 | -0.77(-1.48%) |