Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.41 | 28.97 | 28.30 | 28.65 | 7,667,204 | -0.11(-0.38%) |
May 28, 2020 | 29.37 | 29.46 | 28.60 | 28.76 | 5,301,469 | -0.31(-1.07%) |
May 27, 2020 | 29.18 | 29.67 | 28.70 | 29.07 | 6,762,661 | +0.73(+2.57%) |
May 26, 2020 | 27.81 | 28.71 | 27.74 | 28.34 | 5,345,107 | +1.40(+5.22%) |
May 22, 2020 | 26.82 | 26.96 | 26.52 | 26.93 | 4,001,581 | +0.11(+0.41%) |
May 21, 2020 | 26.09 | 26.94 | 26.09 | 26.82 | 7,224,281 | +0.61(+2.33%) |
May 20, 2020 | 26.62 | 26.73 | 26.07 | 26.21 | 7,502,570 | -0.24(-0.90%) |
May 19, 2020 | 26.98 | 27.12 | 26.44 | 26.45 | 5,080,624 | -0.48(-1.79%) |
May 18, 2020 | 26.98 | 27.43 | 26.70 | 26.93 | 5,572,537 | +0.98(+3.76%) |
May 15, 2020 | 25.87 | 26.38 | 25.56 | 25.96 | 9,461,803 | -0.12(-0.45%) |
May 14, 2020 | 24.86 | 26.27 | 23.92 | 26.07 | 6,336,010 | +1.25(+5.03%) |
May 13, 2020 | 25.27 | 25.44 | 24.42 | 24.82 | 7,071,704 | -0.63(-2.47%) |
May 12, 2020 | 26.16 | 26.31 | 25.40 | 25.45 | 6,321,636 | -0.59(-2.28%) |
May 11, 2020 | 26.84 | 26.84 | 25.90 | 26.05 | 4,592,536 | -1.13(-4.16%) |
May 08, 2020 | 26.44 | 27.26 | 26.42 | 27.18 | 4,619,006 | +1.17(+4.49%) |
May 07, 2020 | 26.03 | 26.39 | 25.86 | 26.01 | 5,629,363 | +0.19(+0.74%) |
May 06, 2020 | 26.35 | 26.41 | 25.81 | 25.82 | 5,245,968 | -0.31(-1.19%) |
May 05, 2020 | 26.27 | 26.64 | 25.91 | 26.13 | 6,435,756 | +0.11(+0.42%) |
May 04, 2020 | 25.20 | 26.11 | 24.55 | 26.02 | 5,574,239 | +0.61(+2.41%) |
May 01, 2020 | 26.15 | 26.59 | 25.04 | 25.41 | 5,205,839 | -1.14(-4.29%) |
Apr 30, 2020 | 27.50 | 27.50 | 26.47 | 26.55 | 6,171,792 | -1.39(-4.96%) |
Apr 29, 2020 | 28.00 | 28.50 | 27.65 | 27.93 | 5,782,650 | +0.82(+3.03%) |
Apr 28, 2020 | 27.05 | 27.72 | 26.94 | 27.11 | 6,691,436 | +0.62(+2.34%) |
Apr 27, 2020 | 25.68 | 26.73 | 25.67 | 26.49 | 5,097,941 | +1.04(+4.08%) |
Apr 24, 2020 | 25.51 | 25.56 | 24.89 | 25.45 | 8,117,745 | +0.05(+0.22%) |
Apr 23, 2020 | 25.63 | 25.80 | 25.24 | 25.40 | 5,366,082 | +0.09(+0.36%) |
Apr 22, 2020 | 25.81 | 25.96 | 24.99 | 25.31 | 6,156,999 | +0.15(+0.58%) |
Apr 21, 2020 | 25.27 | 25.76 | 25.07 | 25.16 | 4,416,463 | -0.80(-3.09%) |
Apr 20, 2020 | 26.26 | 26.51 | 25.71 | 25.96 | 5,083,135 | -0.98(-3.62%) |
Apr 17, 2020 | 26.65 | 27.43 | 26.54 | 26.94 | 4,544,117 | +0.95(+3.65%) |
Apr 16, 2020 | 26.48 | 26.60 | 25.63 | 25.99 | 5,789,198 | -0.55(-2.06%) |
Apr 15, 2020 | 27.17 | 27.19 | 26.39 | 26.54 | 4,666,779 | -1.55(-5.52%) |
Apr 14, 2020 | 27.36 | 28.36 | 27.17 | 28.09 | 7,303,469 | +1.31(+4.90%) |
Apr 13, 2020 | 27.68 | 27.84 | 26.44 | 26.78 | 4,431,167 | -1.13(-4.05%) |
Apr 09, 2020 | 27.02 | 28.58 | 27.01 | 27.91 | 8,887,360 | +1.18(+4.40%) |
Apr 08, 2020 | 26.01 | 27.11 | 25.81 | 26.73 | 4,844,506 | +0.95(+3.68%) |
Apr 07, 2020 | 26.08 | 26.93 | 25.63 | 25.78 | 6,534,453 | +0.78(+3.14%) |
Apr 06, 2020 | 24.38 | 25.50 | 24.29 | 25.00 | 9,449,057 | +1.77(+7.62%) |
Apr 03, 2020 | 23.69 | 23.99 | 22.80 | 23.23 | 7,441,659 | -0.53(-2.23%) |
Apr 02, 2020 | 22.96 | 24.32 | 22.94 | 23.76 | 9,155,246 | +0.81(+3.54%) |
Apr 01, 2020 | 23.52 | 23.91 | 22.59 | 22.95 | 8,351,457 | -1.64(-6.68%) |
Mar 31, 2020 | 23.89 | 25.05 | 23.69 | 24.59 | 9,290,717 | +0.43(+1.77%) |
Mar 30, 2020 | 23.66 | 24.34 | 22.49 | 24.16 | 9,534,790 | +0.50(+2.12%) |
Mar 27, 2020 | 23.83 | 24.32 | 23.01 | 23.66 | 8,477,059 | -0.97(-3.93%) |
Mar 26, 2020 | 24.09 | 25.13 | 23.54 | 24.62 | 13,151,298 | +0.79(+3.33%) |
Mar 25, 2020 | 23.31 | 24.96 | 22.60 | 23.83 | 14,398,591 | +0.70(+3.04%) |
Mar 24, 2020 | 22.47 | 23.38 | 22.16 | 23.13 | 14,137,515 | +1.70(+7.92%) |
Mar 23, 2020 | 22.29 | 22.39 | 20.77 | 21.43 | 11,113,193 | -1.29(-5.66%) |
Mar 20, 2020 | 24.34 | 24.34 | 21.99 | 22.72 | 13,384,329 | -1.07(-4.49%) |
Mar 19, 2020 | 23.66 | 24.29 | 22.00 | 23.79 | 8,510,448 | -0.22(-0.91%) |
Mar 18, 2020 | 25.24 | 25.66 | 21.85 | 24.00 | 8,075,978 | -2.93(-10.87%) |
Mar 17, 2020 | 28.54 | 29.09 | 26.19 | 26.93 | 10,645,145 | -0.98(-3.50%) |
Mar 16, 2020 | 26.35 | 29.96 | 26.07 | 27.91 | 10,816,264 | -2.02(-6.74%) |
Mar 13, 2020 | 29.22 | 29.92 | 27.96 | 29.92 | 10,746,541 | +2.33(+8.43%) |
Mar 12, 2020 | 29.51 | 30.05 | 27.60 | 27.60 | 10,354,458 | -4.24(-13.32%) |
Mar 11, 2020 | 32.93 | 33.25 | 31.60 | 31.84 | 11,298,409 | -2.12(-6.23%) |
Mar 10, 2020 | 33.30 | 34.00 | 31.79 | 33.95 | 12,385,884 | +1.65(+5.12%) |
Mar 09, 2020 | 32.17 | 33.37 | 31.86 | 32.30 | 14,524,633 | -2.21(-6.39%) |
Mar 06, 2020 | 33.71 | 34.80 | 33.69 | 34.51 | 10,988,284 | -0.60(-1.70%) |
Mar 05, 2020 | 34.80 | 35.63 | 34.52 | 35.10 | 10,325,136 | -0.48(-1.35%) |
Mar 04, 2020 | 34.52 | 35.70 | 33.98 | 35.58 | 9,003,312 | +1.72(+5.07%) |
Mar 03, 2020 | 34.29 | 35.69 | 33.74 | 33.86 | 10,638,752 | -0.56(-1.63%) |