Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.17 | 27.58 | 26.78 | 27.55 | 4,427,307 | +0.23(+0.83%) |
May 28, 2020 | 27.96 | 28.27 | 27.25 | 27.32 | 3,600,888 | -0.68(-2.43%) |
May 27, 2020 | 28.03 | 28.48 | 27.42 | 28.00 | 5,591,977 | +0.59(+2.14%) |
May 26, 2020 | 27.14 | 27.62 | 26.89 | 27.41 | 4,765,045 | +1.16(+4.42%) |
May 22, 2020 | 26.00 | 26.41 | 25.94 | 26.25 | 2,813,555 | +0.17(+0.65%) |
May 21, 2020 | 26.07 | 26.51 | 26.03 | 26.08 | 3,119,219 | -0.18(-0.68%) |
May 20, 2020 | 26.33 | 26.85 | 26.09 | 26.26 | 3,417,063 | +0.23(+0.87%) |
May 19, 2020 | 25.96 | 26.56 | 25.50 | 26.03 | 4,596,263 | +0.09(+0.36%) |
May 18, 2020 | 25.49 | 26.10 | 25.15 | 25.94 | 4,800,641 | +1.33(+5.41%) |
May 15, 2020 | 24.10 | 24.73 | 23.83 | 24.61 | 3,320,904 | +0.27(+1.13%) |
May 14, 2020 | 22.78 | 24.39 | 22.45 | 24.34 | 5,107,957 | +1.18(+5.10%) |
May 13, 2020 | 23.82 | 23.82 | 22.42 | 23.15 | 4,808,206 | -0.78(-3.27%) |
May 12, 2020 | 24.37 | 24.63 | 23.77 | 23.94 | 4,168,176 | -0.30(-1.25%) |
May 11, 2020 | 24.12 | 24.61 | 23.65 | 24.24 | 4,774,960 | -0.31(-1.27%) |
May 08, 2020 | 24.52 | 24.84 | 24.20 | 24.55 | 7,003,656 | +0.71(+2.97%) |
May 07, 2020 | 24.99 | 25.57 | 23.81 | 23.84 | 8,604,054 | +0.42(+1.77%) |
May 06, 2020 | 22.95 | 23.61 | 22.26 | 23.43 | 5,690,745 | +0.67(+2.95%) |
May 05, 2020 | 23.65 | 23.95 | 22.56 | 22.76 | 5,157,564 | -0.85(-3.60%) |
May 04, 2020 | 23.91 | 24.00 | 23.19 | 23.61 | 4,482,085 | -0.41(-1.69%) |
May 01, 2020 | 24.01 | 24.38 | 23.58 | 24.01 | 2,946,773 | -0.42(-1.70%) |
Apr 30, 2020 | 26.03 | 26.33 | 23.99 | 24.43 | 6,416,921 | -2.36(-8.81%) |
Apr 29, 2020 | 26.46 | 27.03 | 26.40 | 26.79 | 5,440,886 | +1.16(+4.53%) |
Apr 28, 2020 | 25.49 | 26.50 | 25.22 | 25.63 | 5,996,913 | +0.71(+2.84%) |
Apr 27, 2020 | 23.81 | 25.19 | 23.62 | 24.92 | 4,143,642 | +1.47(+6.26%) |
Apr 24, 2020 | 23.51 | 23.62 | 23.00 | 23.45 | 5,247,262 | -0.02(-0.10%) |
Apr 23, 2020 | 23.49 | 24.02 | 22.59 | 23.48 | 4,449,623 | +0.09(+0.36%) |
Apr 22, 2020 | 24.60 | 24.92 | 23.33 | 23.39 | 4,199,148 | -0.73(-3.02%) |
Apr 21, 2020 | 23.97 | 24.46 | 23.75 | 24.12 | 3,341,397 | -0.49(-2.00%) |
Apr 20, 2020 | 24.71 | 25.29 | 24.53 | 24.61 | 2,701,991 | -0.77(-3.03%) |
Apr 17, 2020 | 24.73 | 25.45 | 24.52 | 25.38 | 4,243,048 | +1.26(+5.23%) |
Apr 16, 2020 | 24.21 | 24.51 | 23.47 | 24.12 | 2,747,456 | -0.15(-0.62%) |
Apr 15, 2020 | 24.34 | 24.43 | 23.57 | 24.27 | 2,599,318 | -0.76(-3.06%) |
Apr 14, 2020 | 24.87 | 25.18 | 24.47 | 25.03 | 2,896,655 | +0.49(+2.00%) |
Apr 13, 2020 | 24.39 | 24.66 | 23.55 | 24.54 | 3,672,851 | +0.00(+0.00%) |
Apr 09, 2020 | 25.06 | 25.57 | 24.17 | 24.54 | 5,485,634 | -0.29(-1.18%) |
Apr 08, 2020 | 24.50 | 25.09 | 24.09 | 24.84 | 5,117,162 | +0.76(+3.18%) |
Apr 07, 2020 | 24.75 | 25.60 | 23.98 | 24.07 | 4,828,762 | +0.41(+1.72%) |
Apr 06, 2020 | 22.12 | 23.85 | 22.02 | 23.66 | 4,716,437 | +2.61(+12.38%) |
Apr 03, 2020 | 21.26 | 21.46 | 20.60 | 21.06 | 4,549,300 | -0.35(-1.63%) |
Apr 02, 2020 | 21.24 | 22.19 | 20.78 | 21.41 | 5,236,156 | +0.31(+1.48%) |
Apr 01, 2020 | 21.41 | 21.51 | 20.73 | 21.10 | 4,824,759 | -1.22(-5.46%) |
Mar 31, 2020 | 23.32 | 23.44 | 22.14 | 22.31 | 5,923,954 | -0.64(-2.80%) |
Mar 30, 2020 | 21.06 | 23.11 | 20.78 | 22.96 | 6,258,351 | +1.70(+8.00%) |
Mar 27, 2020 | 22.81 | 22.91 | 21.09 | 21.26 | 6,496,201 | -2.32(-9.85%) |
Mar 26, 2020 | 22.85 | 24.13 | 22.81 | 23.58 | 5,491,513 | +0.78(+3.44%) |
Mar 25, 2020 | 21.11 | 24.00 | 20.76 | 22.80 | 7,969,260 | +1.75(+8.30%) |
Mar 24, 2020 | 19.94 | 21.11 | 19.41 | 21.05 | 6,717,533 | +1.97(+10.35%) |
Mar 23, 2020 | 19.95 | 20.15 | 18.71 | 19.08 | 8,568,788 | -0.75(-3.76%) |
Mar 20, 2020 | 21.88 | 22.29 | 19.69 | 19.82 | 8,999,799 | -1.73(-8.02%) |
Mar 19, 2020 | 21.05 | 22.57 | 19.62 | 21.55 | 6,444,153 | +0.45(+2.15%) |
Mar 18, 2020 | 22.40 | 23.32 | 20.62 | 21.10 | 7,539,046 | -2.64(-11.14%) |
Mar 17, 2020 | 23.01 | 24.16 | 21.64 | 23.74 | 8,208,272 | +1.07(+4.71%) |
Mar 16, 2020 | 22.48 | 23.58 | 21.83 | 22.67 | 10,172,219 | -2.02(-8.18%) |
Mar 13, 2020 | 26.03 | 27.05 | 23.23 | 24.69 | 7,158,476 | -0.07(-0.27%) |
Mar 12, 2020 | 25.27 | 25.59 | 23.49 | 24.76 | 8,223,952 | -1.47(-5.62%) |
Mar 11, 2020 | 26.64 | 27.06 | 25.99 | 26.23 | 5,724,202 | -1.26(-4.57%) |
Mar 10, 2020 | 26.70 | 27.63 | 25.50 | 27.49 | 4,880,251 | +1.54(+5.93%) |
Mar 09, 2020 | 25.43 | 26.43 | 23.65 | 25.95 | 7,401,118 | -1.28(-4.72%) |
Mar 06, 2020 | 26.68 | 27.47 | 26.59 | 27.23 | 8,899,092 | -0.57(-2.04%) |
Mar 05, 2020 | 28.48 | 28.70 | 27.56 | 27.80 | 5,710,105 | -1.41(-4.82%) |
Mar 04, 2020 | 29.58 | 29.81 | 28.73 | 29.21 | 4,594,239 | -0.06(-0.19%) |
Mar 03, 2020 | 29.67 | 30.81 | 28.95 | 29.26 | 5,156,268 | -0.84(-2.79%) |