Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.06 | 28.26 | 27.67 | 28.14 | 1,964,605 | -0.09(-0.33%) |
May 28, 2020 | 28.78 | 28.80 | 28.15 | 28.23 | 1,490,480 | -0.29(-1.01%) |
May 27, 2020 | 28.44 | 28.61 | 28.01 | 28.52 | 1,417,682 | +0.69(+2.49%) |
May 26, 2020 | 27.64 | 27.98 | 27.64 | 27.82 | 1,159,987 | +0.96(+3.56%) |
May 22, 2020 | 26.82 | 26.89 | 26.55 | 26.87 | 586,661 | +0.05(+0.19%) |
May 21, 2020 | 26.89 | 27.09 | 26.66 | 26.82 | 856,814 | -0.15(-0.56%) |
May 20, 2020 | 26.89 | 27.07 | 26.84 | 26.97 | 837,230 | +0.36(+1.37%) |
May 19, 2020 | 26.96 | 27.01 | 26.56 | 26.61 | 1,058,357 | -0.47(-1.75%) |
May 18, 2020 | 26.56 | 27.24 | 26.56 | 27.08 | 1,407,647 | +1.37(+5.31%) |
May 15, 2020 | 25.66 | 25.88 | 25.39 | 25.71 | 680,959 | -0.10(-0.39%) |
May 14, 2020 | 25.09 | 25.82 | 24.67 | 25.82 | 1,227,633 | +0.40(+1.59%) |
May 13, 2020 | 25.99 | 26.00 | 25.25 | 25.41 | 1,358,128 | -0.70(-2.67%) |
May 12, 2020 | 26.87 | 26.99 | 26.11 | 26.11 | 963,957 | -0.61(-2.27%) |
May 11, 2020 | 26.93 | 26.98 | 26.55 | 26.72 | 944,849 | -0.46(-1.70%) |
May 08, 2020 | 26.75 | 27.23 | 26.66 | 27.18 | 830,633 | +0.87(+3.29%) |
May 07, 2020 | 26.43 | 26.83 | 26.25 | 26.31 | 1,327,030 | +0.29(+1.10%) |
May 06, 2020 | 26.75 | 26.80 | 26.03 | 26.03 | 963,920 | -0.57(-2.15%) |
May 05, 2020 | 26.99 | 27.15 | 26.60 | 26.60 | 1,508,792 | -0.07(-0.25%) |
May 04, 2020 | 26.51 | 26.72 | 26.29 | 26.66 | 1,818,131 | -0.09(-0.35%) |
May 01, 2020 | 27.20 | 27.28 | 26.65 | 26.76 | 1,106,203 | -0.99(-3.58%) |
Apr 30, 2020 | 28.20 | 28.20 | 27.61 | 27.75 | 1,257,125 | -0.74(-2.60%) |
Apr 29, 2020 | 28.36 | 28.79 | 28.16 | 28.49 | 1,340,358 | +0.70(+2.51%) |
Apr 28, 2020 | 27.79 | 28.13 | 27.57 | 27.79 | 1,728,356 | +0.55(+2.01%) |
Apr 27, 2020 | 26.61 | 27.34 | 26.59 | 27.25 | 1,248,824 | +0.75(+2.83%) |
Apr 24, 2020 | 26.31 | 26.62 | 26.03 | 26.50 | 1,021,677 | +0.37(+1.42%) |
Apr 23, 2020 | 26.26 | 26.64 | 26.01 | 26.13 | 1,101,164 | +0.02(+0.06%) |
Apr 22, 2020 | 26.37 | 26.45 | 26.01 | 26.11 | 919,205 | +0.26(+1.01%) |
Apr 21, 2020 | 25.84 | 26.29 | 25.71 | 25.85 | 1,772,553 | -0.68(-2.57%) |
Apr 20, 2020 | 26.63 | 27.14 | 26.45 | 26.53 | 1,334,922 | -0.70(-2.58%) |
Apr 17, 2020 | 26.84 | 27.30 | 26.71 | 27.23 | 1,583,272 | +1.21(+4.63%) |
Apr 16, 2020 | 26.44 | 26.47 | 25.89 | 26.03 | 1,352,948 | -0.37(-1.40%) |
Apr 15, 2020 | 26.79 | 26.83 | 26.14 | 26.39 | 927,389 | -1.22(-4.43%) |
Apr 14, 2020 | 27.63 | 27.88 | 27.33 | 27.62 | 1,169,086 | +0.48(+1.76%) |
Apr 13, 2020 | 27.80 | 27.85 | 26.80 | 27.14 | 1,516,462 | -0.69(-2.47%) |
Apr 09, 2020 | 27.27 | 28.26 | 27.27 | 27.83 | 2,532,470 | +1.06(+3.97%) |
Apr 08, 2020 | 25.85 | 26.90 | 25.57 | 26.76 | 1,308,350 | +1.21(+4.72%) |
Apr 07, 2020 | 26.11 | 26.40 | 25.52 | 25.56 | 2,472,439 | +0.42(+1.67%) |
Apr 06, 2020 | 24.59 | 25.32 | 24.53 | 25.14 | 2,177,484 | +1.48(+6.26%) |
Apr 03, 2020 | 24.00 | 24.33 | 23.43 | 23.66 | 1,214,391 | -0.39(-1.60%) |
Apr 02, 2020 | 23.63 | 24.56 | 23.50 | 24.04 | 1,804,314 | +0.29(+1.23%) |
Apr 01, 2020 | 24.04 | 24.18 | 23.49 | 23.75 | 1,678,541 | -1.37(-5.46%) |
Mar 31, 2020 | 25.53 | 25.60 | 24.86 | 25.12 | 1,405,750 | -0.52(-2.02%) |
Mar 30, 2020 | 25.26 | 25.72 | 24.77 | 25.64 | 1,522,122 | +0.49(+1.93%) |
Mar 27, 2020 | 24.84 | 25.93 | 24.62 | 25.16 | 2,068,622 | -0.62(-2.40%) |
Mar 26, 2020 | 24.51 | 25.93 | 24.37 | 25.78 | 3,585,841 | +1.46(+6.03%) |
Mar 25, 2020 | 23.75 | 25.35 | 23.15 | 24.31 | 3,567,811 | +0.74(+3.13%) |
Mar 24, 2020 | 22.63 | 23.62 | 22.63 | 23.57 | 2,839,671 | +2.09(+9.74%) |
Mar 23, 2020 | 22.53 | 22.60 | 21.25 | 21.48 | 4,650,642 | -1.15(-5.08%) |
Mar 20, 2020 | 24.04 | 24.29 | 22.57 | 22.63 | 2,576,759 | -1.13(-4.76%) |
Mar 19, 2020 | 23.74 | 24.55 | 23.01 | 23.76 | 3,582,911 | -0.17(-0.70%) |
Mar 18, 2020 | 24.16 | 24.84 | 22.93 | 23.93 | 3,693,395 | -1.87(-7.26%) |
Mar 17, 2020 | 24.74 | 25.89 | 23.92 | 25.80 | 4,388,594 | +1.64(+6.79%) |
Mar 16, 2020 | 24.68 | 25.98 | 24.14 | 24.16 | 5,358,809 | -3.30(-12.03%) |
Mar 13, 2020 | 26.63 | 27.47 | 25.27 | 27.47 | 4,625,335 | +2.32(+9.24%) |
Mar 12, 2020 | 26.48 | 26.87 | 25.14 | 25.14 | 4,530,707 | -3.24(-11.41%) |
Mar 11, 2020 | 29.21 | 29.27 | 28.06 | 28.38 | 3,307,393 | -1.67(-5.57%) |
Mar 10, 2020 | 29.95 | 30.06 | 28.37 | 30.05 | 5,185,988 | +1.06(+3.65%) |
Mar 09, 2020 | 29.96 | 30.03 | 28.78 | 29.00 | 3,968,830 | -2.86(-8.99%) |
Mar 06, 2020 | 31.63 | 31.99 | 31.16 | 31.86 | 1,881,445 | -0.63(-1.95%) |
Mar 05, 2020 | 32.73 | 32.98 | 32.18 | 32.49 | 1,510,447 | -0.99(-2.96%) |
Mar 04, 2020 | 32.76 | 33.48 | 32.56 | 33.48 | 1,485,641 | +1.20(+3.71%) |
Mar 03, 2020 | 33.01 | 33.57 | 32.00 | 32.28 | 3,714,994 | -0.72(-2.19%) |