Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.83 | 27.14 | 26.30 | 26.61 | 2,329,100 | -0.34(-1.26%) |
May 28, 2020 | 27.34 | 27.35 | 26.88 | 26.95 | 4,272,161 | -0.10(-0.37%) |
May 27, 2020 | 27.50 | 27.63 | 26.48 | 27.05 | 2,256,007 | +0.06(+0.22%) |
May 26, 2020 | 26.44 | 27.21 | 26.35 | 26.99 | 2,926,215 | +1.51(+5.91%) |
May 22, 2020 | 25.23 | 25.63 | 25.02 | 25.48 | 2,758,206 | +0.22(+0.87%) |
May 21, 2020 | 25.15 | 25.72 | 25.08 | 25.26 | 3,110,078 | +0.14(+0.57%) |
May 20, 2020 | 25.48 | 25.57 | 24.78 | 25.12 | 3,837,248 | -0.03(-0.13%) |
May 19, 2020 | 25.89 | 26.04 | 25.15 | 25.15 | 3,029,618 | -0.76(-2.92%) |
May 18, 2020 | 25.90 | 26.22 | 25.46 | 25.91 | 3,504,148 | +0.72(+2.87%) |
May 15, 2020 | 25.36 | 25.75 | 25.03 | 25.19 | 2,703,270 | -0.58(-2.25%) |
May 14, 2020 | 25.48 | 25.91 | 24.94 | 25.77 | 4,753,226 | -0.30(-1.16%) |
May 13, 2020 | 27.28 | 27.39 | 25.99 | 26.07 | 3,660,189 | -1.26(-4.62%) |
May 12, 2020 | 28.37 | 28.50 | 27.33 | 27.33 | 2,427,000 | -0.98(-3.47%) |
May 11, 2020 | 27.75 | 28.52 | 27.42 | 28.32 | 2,150,284 | +0.23(+0.81%) |
May 08, 2020 | 28.41 | 28.41 | 27.76 | 28.09 | 2,138,930 | +0.15(+0.54%) |
May 07, 2020 | 27.75 | 28.43 | 27.58 | 27.94 | 2,035,549 | +0.71(+2.63%) |
May 06, 2020 | 28.11 | 28.22 | 27.18 | 27.22 | 2,904,523 | -0.63(-2.26%) |
May 05, 2020 | 28.27 | 28.46 | 27.80 | 27.85 | 1,659,844 | -0.02(-0.06%) |
May 04, 2020 | 27.19 | 28.00 | 27.10 | 27.87 | 2,480,616 | +0.26(+0.94%) |
May 01, 2020 | 27.90 | 27.94 | 27.25 | 27.61 | 2,086,729 | -0.83(-2.93%) |
Apr 30, 2020 | 29.22 | 29.34 | 28.33 | 28.44 | 3,480,541 | -1.19(-4.00%) |
Apr 29, 2020 | 28.53 | 29.78 | 28.33 | 29.63 | 3,537,136 | +1.93(+6.95%) |
Apr 28, 2020 | 28.17 | 28.48 | 27.68 | 27.70 | 3,627,083 | +0.17(+0.61%) |
Apr 27, 2020 | 27.13 | 27.60 | 26.94 | 27.53 | 2,722,104 | +0.73(+2.73%) |
Apr 24, 2020 | 26.91 | 27.18 | 26.57 | 26.80 | 2,678,537 | +0.03(+0.13%) |
Apr 23, 2020 | 27.05 | 27.20 | 26.67 | 26.77 | 3,146,694 | -0.14(-0.53%) |
Apr 22, 2020 | 27.32 | 27.45 | 26.84 | 26.91 | 2,566,310 | +0.11(+0.41%) |
Apr 21, 2020 | 27.10 | 27.50 | 26.73 | 26.80 | 1,794,210 | -0.97(-3.48%) |
Apr 20, 2020 | 27.78 | 28.35 | 27.55 | 27.77 | 2,435,534 | -0.64(-2.25%) |
Apr 17, 2020 | 28.65 | 28.87 | 27.80 | 28.41 | 2,473,539 | +0.93(+3.40%) |
Apr 16, 2020 | 28.08 | 28.10 | 27.33 | 27.47 | 1,856,417 | -0.43(-1.54%) |
Apr 15, 2020 | 27.75 | 28.47 | 27.44 | 27.90 | 2,201,665 | -0.88(-3.07%) |
Apr 14, 2020 | 28.98 | 29.14 | 28.20 | 28.79 | 3,273,079 | +0.38(+1.33%) |
Apr 13, 2020 | 29.42 | 29.43 | 27.92 | 28.41 | 2,347,111 | -1.08(-3.68%) |
Apr 09, 2020 | 29.17 | 30.21 | 28.83 | 29.49 | 3,392,822 | +0.82(+2.87%) |
Apr 08, 2020 | 27.32 | 28.90 | 26.91 | 28.67 | 3,784,075 | +1.97(+7.37%) |
Apr 07, 2020 | 28.17 | 28.56 | 26.52 | 26.70 | 3,602,942 | +0.21(+0.79%) |
Apr 06, 2020 | 25.31 | 26.62 | 25.31 | 26.49 | 3,426,120 | +2.15(+8.85%) |
Apr 03, 2020 | 24.48 | 25.02 | 23.71 | 24.34 | 4,475,843 | -0.02(-0.07%) |
Apr 02, 2020 | 23.49 | 24.94 | 22.92 | 24.35 | 3,220,702 | -10.65(-30.42%) |
Apr 01, 2020 | 35.80 | 36.16 | 34.86 | 35.00 | 2,534,290 | -2.21(-5.94%) |
Mar 31, 2020 | 36.81 | 37.77 | 36.40 | 37.21 | 2,715,325 | +0.11(+0.29%) |
Mar 30, 2020 | 35.37 | 37.21 | 34.41 | 37.10 | 4,506,308 | +1.56(+4.38%) |
Mar 27, 2020 | 34.98 | 36.98 | 33.95 | 35.55 | 4,161,210 | -1.19(-3.23%) |
Mar 26, 2020 | 36.92 | 38.42 | 36.20 | 36.73 | 7,825,834 | +0.97(+2.70%) |
Mar 25, 2020 | 32.80 | 37.78 | 32.80 | 35.77 | 7,970,337 | +3.52(+10.90%) |
Mar 24, 2020 | 31.23 | 33.11 | 29.68 | 32.25 | 7,187,148 | +4.43(+15.93%) |
Mar 23, 2020 | 32.29 | 32.42 | 27.21 | 27.82 | 9,715,488 | -4.68(-14.41%) |
Mar 20, 2020 | 37.01 | 38.21 | 32.09 | 32.50 | 4,204,017 | -3.73(-10.28%) |
Mar 19, 2020 | 34.73 | 36.79 | 32.50 | 36.23 | 4,054,402 | +1.14(+3.26%) |
Mar 18, 2020 | 35.74 | 36.29 | 28.40 | 35.09 | 7,533,451 | -3.04(-7.98%) |
Mar 17, 2020 | 38.80 | 39.65 | 36.62 | 38.13 | 6,229,135 | +0.07(+0.18%) |
Mar 16, 2020 | 37.91 | 40.27 | 37.84 | 38.06 | 3,224,472 | -6.66(-14.89%) |
Mar 13, 2020 | 41.17 | 44.77 | 39.53 | 44.72 | 4,667,048 | +5.62(+14.37%) |
Mar 12, 2020 | 42.65 | 42.89 | 38.03 | 39.11 | 7,431,289 | -6.17(-13.63%) |
Mar 11, 2020 | 46.45 | 46.91 | 44.73 | 45.28 | 3,487,823 | -2.46(-5.14%) |
Mar 10, 2020 | 47.94 | 48.24 | 45.84 | 47.73 | 4,592,561 | +1.61(+3.50%) |
Mar 09, 2020 | 48.26 | 48.39 | 46.11 | 46.12 | 4,891,315 | -5.74(-11.08%) |
Mar 06, 2020 | 51.02 | 52.03 | 50.39 | 51.86 | 1,887,200 | -0.46(-0.88%) |
Mar 05, 2020 | 51.94 | 52.85 | 51.62 | 52.33 | 1,766,611 | -0.92(-1.72%) |
Mar 04, 2020 | 52.47 | 53.41 | 52.22 | 53.24 | 1,725,320 | +1.87(+3.63%) |
Mar 03, 2020 | 52.31 | 53.22 | 51.24 | 51.38 | 2,245,883 | -0.77(-1.48%) |