Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.97 | 28.44 | 27.69 | 28.31 | 26,138,726 | +0.17(+0.62%) |
May 28, 2020 | 28.81 | 28.81 | 28.12 | 28.13 | 16,634,598 | -0.17(-0.61%) |
May 27, 2020 | 28.31 | 28.63 | 28.21 | 28.31 | 13,106,562 | +0.56(+2.01%) |
May 26, 2020 | 27.86 | 28.14 | 27.64 | 27.75 | 13,237,201 | +0.40(+1.46%) |
May 22, 2020 | 27.18 | 27.37 | 26.99 | 27.35 | 9,579,026 | +0.14(+0.51%) |
May 21, 2020 | 27.33 | 27.62 | 26.98 | 27.21 | 14,087,560 | -0.17(-0.61%) |
May 20, 2020 | 27.07 | 27.40 | 26.88 | 27.38 | 14,223,261 | +0.47(+1.75%) |
May 19, 2020 | 27.20 | 27.32 | 26.89 | 26.91 | 13,809,932 | -0.35(-1.28%) |
May 18, 2020 | 27.30 | 27.46 | 27.06 | 27.25 | 13,561,888 | +0.73(+2.76%) |
May 15, 2020 | 26.40 | 26.64 | 26.08 | 26.52 | 17,336,006 | +0.25(+0.94%) |
May 14, 2020 | 25.99 | 26.37 | 25.78 | 26.28 | 12,593,350 | -0.07(-0.28%) |
May 13, 2020 | 26.11 | 26.65 | 25.81 | 26.35 | 18,128,968 | +0.20(+0.75%) |
May 12, 2020 | 26.60 | 26.93 | 26.15 | 26.15 | 16,671,911 | -0.25(-0.93%) |
May 11, 2020 | 26.12 | 26.60 | 26.00 | 26.40 | 11,388,766 | -0.23(-0.87%) |
May 08, 2020 | 25.83 | 26.75 | 25.69 | 26.63 | 11,663,475 | +1.19(+4.67%) |
May 07, 2020 | 26.25 | 26.28 | 25.38 | 25.44 | 24,637,140 | -0.46(-1.76%) |
May 06, 2020 | 26.88 | 26.92 | 25.47 | 25.90 | 20,974,122 | -0.78(-2.91%) |
May 05, 2020 | 27.75 | 27.83 | 26.62 | 26.67 | 13,227,864 | -0.88(-3.18%) |
May 04, 2020 | 27.54 | 27.74 | 27.23 | 27.55 | 12,661,140 | +0.07(+0.26%) |
May 01, 2020 | 28.29 | 29.25 | 27.30 | 27.48 | 16,231,768 | -0.97(-3.41%) |
Apr 30, 2020 | 30.70 | 30.70 | 28.30 | 28.45 | 19,077,192 | -0.88(-3.01%) |
Apr 29, 2020 | 29.72 | 29.91 | 29.33 | 29.33 | 10,139,017 | -0.17(-0.59%) |
Apr 28, 2020 | 29.51 | 30.05 | 29.41 | 29.51 | 9,793,148 | +0.70(+2.42%) |
Apr 27, 2020 | 28.72 | 29.15 | 28.44 | 28.81 | 8,369,566 | +0.24(+0.84%) |
Apr 24, 2020 | 28.09 | 28.68 | 28.04 | 28.57 | 12,120,538 | +0.70(+2.52%) |
Apr 23, 2020 | 27.55 | 28.15 | 27.49 | 27.87 | 9,908,813 | +0.46(+1.69%) |
Apr 22, 2020 | 27.86 | 27.89 | 27.15 | 27.41 | 15,438,928 | +0.04(+0.13%) |
Apr 21, 2020 | 27.54 | 28.14 | 27.18 | 27.37 | 20,813,540 | -0.95(-3.35%) |
Apr 20, 2020 | 29.18 | 29.29 | 28.05 | 28.32 | 18,250,680 | -1.29(-4.36%) |
Apr 17, 2020 | 29.72 | 30.41 | 29.45 | 29.61 | 14,424,206 | +0.33(+1.11%) |
Apr 16, 2020 | 29.79 | 29.95 | 29.12 | 29.28 | 10,245,056 | -0.37(-1.25%) |
Apr 15, 2020 | 29.78 | 29.88 | 29.15 | 29.65 | 10,230,023 | -0.88(-2.87%) |
Apr 14, 2020 | 29.72 | 30.72 | 29.64 | 30.53 | 11,763,255 | +1.22(+4.15%) |
Apr 13, 2020 | 29.54 | 29.68 | 28.80 | 29.31 | 11,657,024 | -0.34(-1.15%) |
Apr 09, 2020 | 29.09 | 30.11 | 29.09 | 29.65 | 12,325,134 | +0.57(+1.94%) |
Apr 08, 2020 | 28.19 | 29.54 | 27.99 | 29.09 | 16,179,227 | +1.20(+4.29%) |
Apr 07, 2020 | 27.70 | 28.92 | 27.26 | 27.89 | 16,584,606 | +0.87(+3.22%) |
Apr 06, 2020 | 27.91 | 28.17 | 26.84 | 27.02 | 19,953,520 | -0.09(-0.35%) |
Apr 03, 2020 | 26.54 | 27.33 | 26.20 | 27.12 | 14,262,240 | +0.86(+3.29%) |
Apr 02, 2020 | 26.19 | 26.49 | 25.62 | 26.25 | 19,857,580 | -1.01(-3.70%) |
Apr 01, 2020 | 26.71 | 27.53 | 26.59 | 27.26 | 25,259,178 | -0.77(-2.74%) |
Mar 31, 2020 | 26.65 | 28.24 | 26.64 | 28.03 | 21,888,076 | +0.99(+3.65%) |
Mar 30, 2020 | 26.73 | 27.49 | 26.36 | 27.04 | 25,317,918 | +0.49(+1.83%) |
Mar 27, 2020 | 25.01 | 27.57 | 24.68 | 26.56 | 20,252,080 | +0.00(+0.00%) |
Mar 26, 2020 | 25.11 | 26.69 | 25.11 | 26.56 | 19,878,452 | +1.65(+6.60%) |
Mar 25, 2020 | 23.36 | 26.20 | 22.98 | 24.91 | 29,717,190 | +1.44(+6.15%) |
Mar 24, 2020 | 23.29 | 24.17 | 23.03 | 23.47 | 29,993,492 | +1.33(+6.03%) |
Mar 23, 2020 | 23.22 | 23.46 | 21.83 | 22.14 | 34,331,364 | -2.05(-8.46%) |
Mar 20, 2020 | 25.51 | 26.09 | 24.08 | 24.18 | 30,612,912 | -1.99(-7.60%) |
Mar 19, 2020 | 26.55 | 26.55 | 24.57 | 26.17 | 22,521,168 | -0.86(-3.18%) |
Mar 18, 2020 | 26.45 | 27.51 | 24.69 | 27.03 | 25,822,796 | -1.08(-3.84%) |
Mar 17, 2020 | 27.44 | 28.63 | 26.90 | 28.11 | 24,058,282 | +1.15(+4.26%) |
Mar 16, 2020 | 25.35 | 29.11 | 24.25 | 26.96 | 25,560,852 | -1.30(-4.62%) |
Mar 13, 2020 | 26.98 | 28.36 | 25.91 | 28.27 | 23,118,734 | +2.57(+10.02%) |
Mar 12, 2020 | 26.43 | 27.23 | 25.24 | 25.69 | 27,388,654 | -2.86(-10.03%) |
Mar 11, 2020 | 28.82 | 29.31 | 28.32 | 28.56 | 23,473,154 | -1.18(-3.96%) |
Mar 10, 2020 | 29.25 | 30.00 | 28.51 | 29.73 | 29,103,622 | +1.28(+4.49%) |
Mar 09, 2020 | 28.08 | 29.47 | 27.82 | 28.46 | 23,358,478 | -1.28(-4.29%) |
Mar 06, 2020 | 29.53 | 29.94 | 29.01 | 29.73 | 21,951,096 | -0.71(-2.34%) |
Mar 05, 2020 | 30.14 | 30.95 | 30.01 | 30.45 | 16,303,416 | -0.54(-1.75%) |
Mar 04, 2020 | 29.91 | 31.00 | 29.69 | 30.99 | 17,874,408 | +1.43(+4.84%) |
Mar 03, 2020 | 29.74 | 30.76 | 29.25 | 29.56 | 25,558,712 | -0.12(-0.40%) |