Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.94 | 29.97 | 29.48 | 29.85 | 6,532,839 | +0.08(+0.27%) |
May 28, 2020 | 29.79 | 30.13 | 29.71 | 29.77 | 5,855,020 | +0.28(+0.94%) |
May 27, 2020 | 29.45 | 29.56 | 29.15 | 29.49 | 9,266,722 | +0.78(+2.71%) |
May 26, 2020 | 28.80 | 28.96 | 28.70 | 28.71 | 6,697,498 | +0.81(+2.92%) |
May 22, 2020 | 27.83 | 27.91 | 27.67 | 27.90 | 2,437,353 | -0.04(-0.16%) |
May 21, 2020 | 28.16 | 28.29 | 27.80 | 27.94 | 5,495,406 | -0.27(-0.95%) |
May 20, 2020 | 28.04 | 28.38 | 27.96 | 28.21 | 4,136,787 | +0.71(+2.57%) |
May 19, 2020 | 27.75 | 27.87 | 27.49 | 27.50 | 3,947,227 | -0.38(-1.38%) |
May 18, 2020 | 27.25 | 28.04 | 27.25 | 27.89 | 6,381,203 | +1.49(+5.66%) |
May 15, 2020 | 26.23 | 26.46 | 26.12 | 26.39 | 3,134,538 | +0.06(+0.24%) |
May 14, 2020 | 25.78 | 26.37 | 25.57 | 26.33 | 5,266,170 | -0.17(-0.64%) |
May 13, 2020 | 26.94 | 26.97 | 26.28 | 26.50 | 4,204,632 | -0.50(-1.86%) |
May 12, 2020 | 27.42 | 27.50 | 26.97 | 27.00 | 2,347,852 | -0.40(-1.47%) |
May 11, 2020 | 27.25 | 27.46 | 27.16 | 27.41 | 1,805,563 | -0.17(-0.62%) |
May 08, 2020 | 27.48 | 27.62 | 27.43 | 27.58 | 1,967,049 | +0.46(+1.68%) |
May 07, 2020 | 27.08 | 27.28 | 26.96 | 27.12 | 3,129,828 | +0.48(+1.81%) |
May 06, 2020 | 27.09 | 27.13 | 26.61 | 26.64 | 3,006,706 | -0.37(-1.36%) |
May 05, 2020 | 27.12 | 27.28 | 26.95 | 27.00 | 2,187,361 | -0.05(-0.20%) |
May 04, 2020 | 26.88 | 27.07 | 26.74 | 27.06 | 3,372,770 | -0.13(-0.46%) |
May 01, 2020 | 27.38 | 27.50 | 27.05 | 27.18 | 5,495,332 | -0.62(-2.22%) |
Apr 30, 2020 | 27.98 | 27.98 | 27.62 | 27.80 | 4,830,864 | -0.55(-1.96%) |
Apr 29, 2020 | 28.09 | 28.49 | 28.01 | 28.35 | 2,595,809 | +0.95(+3.46%) |
Apr 28, 2020 | 27.81 | 27.84 | 27.39 | 27.41 | 2,731,487 | +0.15(+0.56%) |
Apr 27, 2020 | 26.91 | 27.32 | 26.89 | 27.25 | 1,862,495 | +0.53(+1.98%) |
Apr 24, 2020 | 26.62 | 26.78 | 26.35 | 26.73 | 2,978,291 | +0.30(+1.12%) |
Apr 23, 2020 | 26.63 | 27.17 | 26.32 | 26.43 | 6,402,290 | -0.29(-1.07%) |
Apr 22, 2020 | 26.72 | 26.79 | 26.58 | 26.72 | 2,611,536 | +0.30(+1.12%) |
Apr 21, 2020 | 26.55 | 26.84 | 26.28 | 26.42 | 3,382,180 | -0.69(-2.54%) |
Apr 20, 2020 | 27.00 | 27.58 | 26.99 | 27.11 | 2,656,902 | -0.36(-1.30%) |
Apr 17, 2020 | 27.40 | 27.55 | 27.16 | 27.47 | 2,275,630 | +0.96(+3.61%) |
Apr 16, 2020 | 26.75 | 26.82 | 26.24 | 26.51 | 3,258,010 | -0.12(-0.44%) |
Apr 15, 2020 | 26.71 | 26.83 | 26.49 | 26.63 | 3,320,777 | -1.23(-4.40%) |
Apr 14, 2020 | 27.91 | 28.19 | 27.73 | 27.85 | 3,215,123 | +0.54(+1.97%) |
Apr 13, 2020 | 27.50 | 27.58 | 27.05 | 27.32 | 2,415,741 | -0.33(-1.20%) |
Apr 09, 2020 | 27.52 | 27.83 | 27.28 | 27.65 | 5,570,885 | +0.68(+2.52%) |
Apr 08, 2020 | 26.82 | 27.11 | 26.56 | 26.97 | 3,677,779 | +0.30(+1.14%) |
Apr 07, 2020 | 27.46 | 27.51 | 26.66 | 26.66 | 4,696,871 | +0.14(+0.54%) |
Apr 06, 2020 | 26.05 | 26.69 | 25.99 | 26.52 | 3,494,997 | +1.52(+6.08%) |
Apr 03, 2020 | 25.06 | 25.20 | 24.75 | 25.00 | 2,491,335 | -0.43(-1.69%) |
Apr 02, 2020 | 24.95 | 25.68 | 24.86 | 25.43 | 4,829,058 | +0.37(+1.46%) |
Apr 01, 2020 | 25.46 | 25.64 | 24.96 | 25.06 | 4,488,784 | -1.34(-5.08%) |
Mar 31, 2020 | 26.41 | 26.66 | 26.05 | 26.40 | 4,510,959 | -0.27(-1.01%) |
Mar 30, 2020 | 26.12 | 26.73 | 25.97 | 26.67 | 3,654,219 | +0.43(+1.64%) |
Mar 27, 2020 | 26.07 | 26.67 | 25.71 | 26.24 | 4,181,880 | -1.08(-3.96%) |
Mar 26, 2020 | 26.34 | 27.38 | 26.33 | 27.33 | 6,567,512 | +1.10(+4.20%) |
Mar 25, 2020 | 25.47 | 26.76 | 25.11 | 26.22 | 5,018,446 | +0.94(+3.72%) |
Mar 24, 2020 | 24.98 | 25.63 | 24.63 | 25.29 | 4,726,222 | +2.17(+9.41%) |
Mar 23, 2020 | 23.34 | 23.75 | 22.87 | 23.11 | 4,444,673 | +0.27(+1.17%) |
Mar 20, 2020 | 23.49 | 24.07 | 22.64 | 22.84 | 3,462,654 | +0.06(+0.27%) |
Mar 19, 2020 | 22.30 | 23.28 | 22.08 | 22.78 | 4,287,022 | +0.33(+1.47%) |
Mar 18, 2020 | 22.60 | 23.18 | 21.65 | 22.45 | 3,730,341 | -1.87(-7.70%) |
Mar 17, 2020 | 23.34 | 24.40 | 22.95 | 24.32 | 3,551,744 | +1.19(+5.16%) |
Mar 16, 2020 | 22.56 | 24.23 | 22.28 | 23.13 | 5,252,150 | -2.99(-11.46%) |
Mar 13, 2020 | 26.53 | 26.57 | 24.45 | 26.12 | 3,232,319 | +1.52(+6.20%) |
Mar 12, 2020 | 26.02 | 26.11 | 24.40 | 24.60 | 6,115,658 | -3.50(-12.46%) |
Mar 11, 2020 | 28.99 | 29.08 | 27.79 | 28.10 | 6,581,489 | -1.60(-5.40%) |
Mar 10, 2020 | 29.83 | 29.87 | 28.57 | 29.71 | 9,655,529 | +0.91(+3.16%) |
Mar 09, 2020 | 29.41 | 30.03 | 28.68 | 28.80 | 6,601,544 | -2.97(-9.34%) |
Mar 06, 2020 | 31.74 | 32.02 | 31.42 | 31.77 | 3,651,253 | -0.59(-1.82%) |
Mar 05, 2020 | 32.49 | 32.80 | 32.18 | 32.35 | 2,988,567 | -1.13(-3.38%) |
Mar 04, 2020 | 32.94 | 33.53 | 32.68 | 33.49 | 2,738,704 | +1.18(+3.64%) |
Mar 03, 2020 | 32.94 | 33.41 | 32.08 | 32.31 | 3,844,221 | -0.45(-1.36%) |