Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.19 | 27.49 | 27.06 | 27.49 | 9,627,600 | +0.67(+2.50%) |
May 28, 2020 | 27.05 | 27.16 | 26.77 | 26.82 | 6,526,136 | +0.32(+1.21%) |
May 27, 2020 | 26.52 | 26.52 | 26.16 | 26.50 | 4,385,330 | +0.40(+1.53%) |
May 26, 2020 | 26.25 | 26.42 | 26.06 | 26.10 | 4,031,927 | -0.02(-0.08%) |
May 22, 2020 | 26.14 | 26.18 | 25.95 | 26.12 | 3,030,000 | -0.08(-0.31%) |
May 21, 2020 | 26.39 | 26.51 | 26.14 | 26.20 | 6,375,690 | -0.12(-0.46%) |
May 20, 2020 | 26.31 | 26.47 | 26.20 | 26.32 | 5,008,943 | +0.76(+2.97%) |
May 19, 2020 | 25.79 | 25.83 | 25.56 | 25.56 | 4,644,517 | -0.74(-2.81%) |
May 18, 2020 | 25.78 | 26.32 | 25.77 | 26.30 | 7,032,249 | +0.31(+1.19%) |
May 15, 2020 | 25.89 | 26.09 | 25.82 | 25.99 | 4,664,900 | -0.56(-2.11%) |
May 14, 2020 | 25.87 | 26.57 | 25.47 | 26.55 | 6,603,150 | +0.03(+0.11%) |
May 13, 2020 | 27.11 | 27.12 | 26.40 | 26.52 | 6,305,089 | -0.86(-3.14%) |
May 12, 2020 | 26.61 | 28.05 | 26.61 | 27.38 | 10,985,084 | +1.14(+4.34%) |
May 11, 2020 | 26.31 | 26.47 | 26.24 | 26.24 | 3,145,998 | -0.49(-1.83%) |
May 08, 2020 | 26.41 | 26.73 | 26.36 | 26.73 | 3,437,800 | +0.55(+2.10%) |
May 07, 2020 | 26.12 | 26.27 | 26.02 | 26.18 | 4,212,791 | +0.47(+1.83%) |
May 06, 2020 | 26.10 | 26.13 | 25.65 | 25.71 | 3,927,770 | -0.37(-1.42%) |
May 05, 2020 | 26.32 | 26.45 | 26.08 | 26.08 | 5,884,056 | -0.52(-1.95%) |
May 04, 2020 | 26.32 | 26.60 | 26.21 | 26.60 | 4,671,638 | +0.38(+1.45%) |
May 01, 2020 | 26.42 | 26.51 | 26.00 | 26.22 | 5,322,600 | -0.83(-3.07%) |
Apr 30, 2020 | 27.66 | 27.76 | 27.05 | 27.05 | 4,811,844 | -0.61(-2.21%) |
Apr 29, 2020 | 27.13 | 27.68 | 27.04 | 27.66 | 6,008,141 | +1.11(+4.18%) |
Apr 28, 2020 | 26.88 | 26.88 | 26.48 | 26.55 | 3,482,999 | -0.07(-0.26%) |
Apr 27, 2020 | 26.12 | 26.65 | 26.10 | 26.62 | 7,736,013 | +0.86(+3.34%) |
Apr 24, 2020 | 25.78 | 25.84 | 25.55 | 25.76 | 5,219,800 | -0.35(-1.34%) |
Apr 23, 2020 | 26.39 | 26.66 | 26.04 | 26.11 | 4,451,007 | +0.15(+0.58%) |
Apr 22, 2020 | 25.95 | 25.96 | 25.78 | 25.96 | 6,372,197 | +1.29(+5.23%) |
Apr 21, 2020 | 24.75 | 24.97 | 24.65 | 24.67 | 4,415,636 | -0.80(-3.14%) |
Apr 20, 2020 | 25.64 | 25.85 | 25.39 | 25.47 | 4,999,333 | -0.46(-1.77%) |
Apr 17, 2020 | 26.02 | 26.10 | 25.76 | 25.93 | 8,715,800 | +0.92(+3.68%) |
Apr 16, 2020 | 25.21 | 25.30 | 24.95 | 25.01 | 8,906,088 | +0.27(+1.09%) |
Apr 15, 2020 | 24.98 | 25.03 | 24.72 | 24.74 | 6,057,234 | -1.24(-4.75%) |
Apr 14, 2020 | 25.88 | 26.28 | 25.80 | 25.98 | 6,039,456 | +0.75(+2.95%) |
Apr 13, 2020 | 25.27 | 25.34 | 24.93 | 25.23 | 4,256,190 | -0.23(-0.90%) |
Apr 09, 2020 | 25.67 | 25.95 | 25.33 | 25.46 | 7,643,300 | +0.28(+1.11%) |
Apr 08, 2020 | 24.53 | 25.18 | 24.52 | 25.18 | 5,529,783 | +0.82(+3.37%) |
Apr 07, 2020 | 25.15 | 25.17 | 24.28 | 24.36 | 6,570,256 | +0.69(+2.92%) |
Apr 06, 2020 | 22.99 | 23.68 | 22.92 | 23.67 | 8,111,139 | +1.66(+7.54%) |
Apr 03, 2020 | 22.61 | 22.69 | 21.92 | 22.01 | 4,746,600 | -0.90(-3.93%) |
Apr 02, 2020 | 22.71 | 23.15 | 22.48 | 22.91 | 9,119,337 | +0.58(+2.60%) |
Apr 01, 2020 | 22.83 | 22.91 | 22.33 | 22.33 | 7,727,441 | -1.78(-7.38%) |
Mar 31, 2020 | 24.09 | 24.47 | 23.87 | 24.11 | 10,298,455 | +0.51(+2.16%) |
Mar 30, 2020 | 23.29 | 23.60 | 22.99 | 23.60 | 7,664,969 | -0.14(-0.59%) |
Mar 27, 2020 | 23.64 | 24.15 | 23.44 | 23.74 | 8,070,400 | -1.53(-6.05%) |
Mar 26, 2020 | 24.52 | 25.27 | 24.40 | 25.27 | 10,112,069 | +1.99(+8.55%) |
Mar 25, 2020 | 22.41 | 23.50 | 22.38 | 23.28 | 10,199,362 | +1.65(+7.63%) |
Mar 24, 2020 | 21.63 | 21.97 | 20.83 | 21.63 | 11,410,230 | +1.13(+5.51%) |
Mar 23, 2020 | 21.40 | 21.65 | 20.48 | 20.50 | 19,051,244 | -2.57(-11.14%) |
Mar 20, 2020 | 24.04 | 24.13 | 22.86 | 23.07 | 17,723,300 | +0.26(+1.14%) |
Mar 19, 2020 | 23.06 | 23.16 | 22.36 | 22.81 | 12,316,509 | -0.54(-2.31%) |
Mar 18, 2020 | 23.70 | 24.73 | 23.15 | 23.35 | 10,039,682 | -2.98(-11.32%) |
Mar 17, 2020 | 25.25 | 26.33 | 24.92 | 26.33 | 9,986,001 | +2.39(+9.98%) |
Mar 16, 2020 | 25.16 | 25.90 | 23.14 | 23.94 | 9,576,395 | -4.37(-15.44%) |
Mar 13, 2020 | 28.16 | 28.68 | 26.88 | 28.31 | 9,428,000 | +3.20(+12.74%) |
Mar 12, 2020 | 26.00 | 26.12 | 24.14 | 25.11 | 14,635,772 | -3.52(-12.29%) |
Mar 11, 2020 | 29.33 | 29.48 | 28.62 | 28.63 | 14,425,534 | -1.32(-4.41%) |
Mar 10, 2020 | 29.67 | 29.98 | 29.20 | 29.95 | 9,845,271 | +0.95(+3.28%) |
Mar 09, 2020 | 28.43 | 29.23 | 28.43 | 29.00 | 11,757,470 | -1.67(-5.45%) |
Mar 06, 2020 | 30.67 | 30.85 | 30.43 | 30.67 | 9,200,900 | -0.07(-0.23%) |
Mar 05, 2020 | 31.80 | 31.91 | 30.55 | 30.74 | 13,955,035 | -1.25(-3.91%) |
Mar 04, 2020 | 31.98 | 32.07 | 31.78 | 31.99 | 8,404,975 | +0.03(+0.09%) |
Mar 03, 2020 | 32.02 | 32.64 | 31.83 | 31.96 | 13,304,248 | -0.08(-0.25%) |