Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.12 | 28.27 | 27.50 | 27.80 | 3,912,375 | -0.65(-2.27%) |
May 28, 2020 | 30.12 | 30.12 | 28.35 | 28.44 | 4,030,759 | -1.11(-3.77%) |
May 27, 2020 | 29.04 | 29.60 | 28.22 | 29.56 | 6,437,667 | +1.94(+7.04%) |
May 26, 2020 | 26.66 | 27.95 | 26.60 | 27.61 | 6,010,783 | +2.07(+8.10%) |
May 22, 2020 | 25.92 | 26.12 | 25.30 | 25.54 | 2,433,454 | -0.30(-1.16%) |
May 21, 2020 | 25.87 | 26.24 | 25.73 | 25.84 | 3,376,469 | -0.10(-0.37%) |
May 20, 2020 | 25.36 | 26.04 | 25.31 | 25.94 | 4,648,446 | +1.17(+4.71%) |
May 19, 2020 | 25.62 | 25.70 | 24.75 | 24.78 | 3,122,200 | -0.97(-3.78%) |
May 18, 2020 | 24.60 | 25.92 | 24.60 | 25.75 | 5,088,238 | +2.18(+9.26%) |
May 15, 2020 | 23.49 | 23.90 | 23.26 | 23.56 | 3,240,683 | -0.29(-1.22%) |
May 14, 2020 | 22.43 | 23.96 | 21.90 | 23.86 | 8,197,315 | +0.82(+3.57%) |
May 13, 2020 | 24.06 | 24.22 | 22.67 | 23.03 | 5,362,499 | -1.28(-5.27%) |
May 12, 2020 | 25.72 | 25.84 | 24.30 | 24.32 | 4,842,345 | -1.28(-5.01%) |
May 11, 2020 | 26.09 | 26.11 | 25.33 | 25.60 | 3,676,586 | -0.95(-3.56%) |
May 08, 2020 | 26.07 | 26.64 | 25.94 | 26.54 | 2,122,441 | +1.09(+4.27%) |
May 07, 2020 | 25.39 | 26.30 | 25.38 | 25.46 | 2,914,375 | +0.42(+1.66%) |
May 06, 2020 | 26.05 | 26.13 | 24.98 | 25.04 | 2,696,758 | -0.65(-2.55%) |
May 05, 2020 | 26.68 | 26.99 | 25.59 | 25.69 | 3,292,182 | -0.41(-1.56%) |
May 04, 2020 | 25.94 | 26.20 | 25.47 | 26.10 | 3,521,690 | -0.28(-1.07%) |
May 01, 2020 | 26.87 | 26.95 | 26.04 | 26.38 | 3,506,101 | -1.29(-4.66%) |
Apr 30, 2020 | 28.05 | 28.10 | 27.31 | 27.67 | 5,285,336 | -1.03(-3.57%) |
Apr 29, 2020 | 28.05 | 29.12 | 27.90 | 28.70 | 4,175,990 | +1.60(+5.90%) |
Apr 28, 2020 | 27.34 | 27.88 | 26.82 | 27.10 | 3,348,859 | +0.71(+2.68%) |
Apr 27, 2020 | 25.29 | 26.61 | 25.08 | 26.39 | 3,582,155 | +1.53(+6.15%) |
Apr 24, 2020 | 24.47 | 25.09 | 24.20 | 24.86 | 2,933,970 | +0.62(+2.55%) |
Apr 23, 2020 | 24.08 | 24.83 | 24.04 | 24.25 | 3,357,564 | +0.31(+1.29%) |
Apr 22, 2020 | 24.40 | 24.78 | 23.80 | 23.94 | 2,308,720 | +0.05(+0.22%) |
Apr 21, 2020 | 23.99 | 24.38 | 23.63 | 23.88 | 3,351,441 | -0.84(-3.40%) |
Apr 20, 2020 | 24.16 | 25.34 | 23.89 | 24.72 | 3,282,662 | -0.17(-0.67%) |
Apr 17, 2020 | 24.27 | 25.06 | 24.12 | 24.89 | 6,156,325 | +1.89(+8.22%) |
Apr 16, 2020 | 23.86 | 23.86 | 22.68 | 23.00 | 6,728,038 | -0.82(-3.45%) |
Apr 15, 2020 | 24.36 | 24.36 | 23.71 | 23.82 | 1,776,732 | -1.64(-6.46%) |
Apr 14, 2020 | 26.61 | 26.68 | 25.03 | 25.46 | 3,454,759 | -0.37(-1.44%) |
Apr 13, 2020 | 27.35 | 27.35 | 25.56 | 25.84 | 2,951,491 | -1.38(-5.07%) |
Apr 09, 2020 | 26.21 | 27.46 | 26.17 | 27.21 | 3,508,364 | +1.89(+7.47%) |
Apr 08, 2020 | 24.63 | 25.49 | 24.19 | 25.32 | 2,861,736 | +1.16(+4.79%) |
Apr 07, 2020 | 24.65 | 25.32 | 23.96 | 24.17 | 3,069,736 | +0.87(+3.72%) |
Apr 06, 2020 | 22.72 | 23.54 | 22.63 | 23.30 | 2,318,501 | +1.69(+7.81%) |
Apr 03, 2020 | 22.61 | 22.73 | 21.30 | 21.61 | 1,385,243 | -1.00(-4.42%) |
Apr 02, 2020 | 22.04 | 23.26 | 22.01 | 22.61 | 2,210,879 | +0.37(+1.67%) |
Apr 01, 2020 | 22.69 | 22.72 | 22.02 | 22.24 | 2,746,638 | -1.59(-6.68%) |
Mar 31, 2020 | 24.32 | 24.59 | 23.41 | 23.83 | 1,834,575 | -0.65(-2.64%) |
Mar 30, 2020 | 24.49 | 24.55 | 23.56 | 24.47 | 2,428,872 | +0.07(+0.29%) |
Mar 27, 2020 | 24.34 | 25.20 | 23.92 | 24.40 | 4,311,747 | -0.94(-3.70%) |
Mar 26, 2020 | 23.41 | 25.54 | 23.41 | 25.34 | 4,944,728 | +2.05(+8.80%) |
Mar 25, 2020 | 23.38 | 24.25 | 22.13 | 23.29 | 6,322,718 | +0.44(+1.93%) |
Mar 24, 2020 | 21.78 | 22.93 | 21.58 | 22.85 | 4,226,030 | +2.40(+11.76%) |
Mar 23, 2020 | 22.10 | 22.23 | 19.94 | 20.44 | 5,835,343 | -1.85(-8.32%) |
Mar 20, 2020 | 24.12 | 24.27 | 22.22 | 22.30 | 7,298,622 | -1.58(-6.62%) |
Mar 19, 2020 | 22.11 | 24.29 | 21.17 | 23.88 | 5,598,100 | +1.45(+6.46%) |
Mar 18, 2020 | 23.62 | 24.32 | 21.89 | 22.43 | 3,648,723 | -2.80(-11.10%) |
Mar 17, 2020 | 24.33 | 25.38 | 23.19 | 25.23 | 3,718,344 | +1.34(+5.63%) |
Mar 16, 2020 | 24.26 | 25.18 | 23.71 | 23.89 | 4,596,446 | -3.54(-12.90%) |
Mar 13, 2020 | 26.41 | 27.44 | 25.21 | 27.43 | 5,621,874 | +2.85(+11.58%) |
Mar 12, 2020 | 24.81 | 26.80 | 24.04 | 24.58 | 3,681,143 | -2.39(-8.86%) |
Mar 11, 2020 | 28.01 | 28.37 | 26.58 | 26.97 | 5,556,409 | -1.98(-6.83%) |
Mar 10, 2020 | 28.53 | 29.05 | 27.24 | 28.95 | 2,954,953 | +1.77(+6.53%) |
Mar 09, 2020 | 28.80 | 29.35 | 27.05 | 27.17 | 4,189,582 | -4.69(-14.72%) |
Mar 06, 2020 | 31.72 | 32.71 | 31.23 | 31.86 | 3,351,217 | -1.33(-4.00%) |
Mar 05, 2020 | 33.76 | 33.85 | 32.77 | 33.19 | 3,503,013 | -1.68(-4.81%) |
Mar 04, 2020 | 34.61 | 34.97 | 33.70 | 34.87 | 4,892,548 | +0.70(+2.06%) |
Mar 03, 2020 | 35.51 | 35.89 | 33.78 | 34.16 | 5,906,414 | -1.38(-3.88%) |