Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.45 | 27.56 | 26.59 | 26.86 | 7,809,368 | -0.82(-2.96%) |
May 28, 2020 | 28.41 | 28.51 | 27.26 | 27.68 | 3,402,469 | -0.59(-2.09%) |
May 27, 2020 | 27.81 | 28.45 | 27.61 | 28.27 | 3,349,745 | +1.19(+4.40%) |
May 26, 2020 | 26.02 | 27.20 | 25.80 | 27.08 | 3,800,919 | +1.74(+6.86%) |
May 22, 2020 | 25.55 | 25.62 | 24.98 | 25.34 | 3,841,277 | -0.23(-0.88%) |
May 21, 2020 | 25.52 | 26.13 | 25.47 | 25.57 | 2,328,920 | -0.05(-0.21%) |
May 20, 2020 | 25.16 | 25.93 | 25.13 | 25.62 | 2,974,004 | +0.77(+3.09%) |
May 19, 2020 | 25.22 | 25.46 | 24.61 | 24.86 | 2,274,106 | -0.61(-2.41%) |
May 18, 2020 | 25.07 | 25.79 | 25.02 | 25.47 | 5,159,576 | +1.36(+5.64%) |
May 15, 2020 | 24.08 | 24.23 | 23.63 | 24.11 | 3,512,875 | -0.40(-1.65%) |
May 14, 2020 | 23.67 | 24.54 | 23.11 | 24.51 | 4,052,317 | +0.56(+2.33%) |
May 13, 2020 | 24.82 | 24.85 | 23.57 | 23.95 | 3,331,524 | -0.99(-3.95%) |
May 12, 2020 | 25.77 | 26.04 | 24.90 | 24.94 | 2,683,244 | -0.74(-2.87%) |
May 11, 2020 | 26.18 | 26.25 | 25.57 | 25.68 | 2,720,702 | -0.99(-3.73%) |
May 08, 2020 | 25.76 | 26.70 | 25.69 | 26.67 | 2,487,229 | +1.36(+5.37%) |
May 07, 2020 | 25.32 | 25.96 | 25.15 | 25.31 | 4,044,125 | +0.33(+1.34%) |
May 06, 2020 | 25.84 | 26.12 | 24.96 | 24.98 | 3,925,106 | -0.72(-2.81%) |
May 05, 2020 | 26.34 | 26.40 | 25.60 | 25.70 | 4,781,615 | -0.21(-0.81%) |
May 04, 2020 | 26.01 | 26.18 | 25.50 | 25.91 | 3,209,167 | -0.42(-1.59%) |
May 01, 2020 | 26.17 | 26.41 | 25.67 | 26.33 | 3,525,882 | -0.26(-0.99%) |
Apr 30, 2020 | 26.01 | 27.24 | 25.64 | 26.59 | 5,000,076 | -1.76(-6.22%) |
Apr 29, 2020 | 28.52 | 29.00 | 28.22 | 28.36 | 5,771,505 | +0.60(+2.15%) |
Apr 28, 2020 | 26.24 | 28.07 | 26.07 | 27.76 | 11,508,987 | +2.28(+8.96%) |
Apr 27, 2020 | 24.32 | 25.61 | 24.30 | 25.48 | 5,439,759 | +1.30(+5.40%) |
Apr 24, 2020 | 24.13 | 24.35 | 23.71 | 24.17 | 5,377,686 | +0.46(+1.93%) |
Apr 23, 2020 | 23.57 | 24.06 | 23.47 | 23.71 | 4,344,026 | +0.44(+1.90%) |
Apr 22, 2020 | 23.81 | 23.93 | 23.17 | 23.27 | 4,006,379 | -0.12(-0.50%) |
Apr 21, 2020 | 23.29 | 23.80 | 23.16 | 23.39 | 3,970,588 | -0.51(-2.14%) |
Apr 20, 2020 | 24.47 | 24.51 | 23.81 | 23.90 | 4,043,421 | -0.83(-3.36%) |
Apr 17, 2020 | 24.25 | 25.10 | 24.12 | 24.73 | 8,423,457 | +1.07(+4.53%) |
Apr 16, 2020 | 24.69 | 24.96 | 23.26 | 23.66 | 5,379,084 | -1.03(-4.18%) |
Apr 15, 2020 | 25.28 | 25.46 | 24.20 | 24.69 | 5,296,572 | -1.38(-5.30%) |
Apr 14, 2020 | 27.08 | 27.08 | 25.45 | 26.07 | 5,408,772 | -0.64(-2.41%) |
Apr 13, 2020 | 26.50 | 26.93 | 25.80 | 26.72 | 4,940,138 | +0.19(+0.70%) |
Apr 09, 2020 | 26.00 | 27.10 | 25.90 | 26.53 | 5,352,186 | +0.82(+3.17%) |
Apr 08, 2020 | 24.25 | 25.92 | 24.19 | 25.72 | 5,301,208 | +1.73(+7.22%) |
Apr 07, 2020 | 25.24 | 25.59 | 23.96 | 23.99 | 5,463,078 | -0.50(-2.03%) |
Apr 06, 2020 | 23.97 | 24.69 | 23.76 | 24.48 | 7,813,718 | +1.68(+7.35%) |
Apr 03, 2020 | 23.42 | 24.06 | 22.64 | 22.81 | 4,809,743 | -0.86(-3.64%) |
Apr 02, 2020 | 23.19 | 24.38 | 23.17 | 23.67 | 4,362,805 | +0.26(+1.09%) |
Apr 01, 2020 | 23.05 | 24.14 | 22.74 | 23.41 | 5,136,264 | -0.76(-3.15%) |
Mar 31, 2020 | 24.13 | 24.55 | 23.45 | 24.17 | 5,880,264 | -0.16(-0.64%) |
Mar 30, 2020 | 23.79 | 24.50 | 23.36 | 24.33 | 4,171,341 | +0.55(+2.32%) |
Mar 27, 2020 | 23.30 | 24.52 | 22.95 | 23.78 | 4,944,581 | -0.30(-1.26%) |
Mar 26, 2020 | 22.65 | 24.44 | 22.53 | 24.08 | 5,695,519 | +1.72(+7.67%) |
Mar 25, 2020 | 21.78 | 23.69 | 20.69 | 22.36 | 7,595,150 | +0.69(+3.19%) |
Mar 24, 2020 | 21.78 | 22.25 | 20.63 | 21.67 | 6,377,804 | +1.12(+5.44%) |
Mar 23, 2020 | 22.46 | 23.08 | 20.48 | 20.55 | 8,769,188 | -2.36(-10.30%) |
Mar 20, 2020 | 23.40 | 24.21 | 22.53 | 22.91 | 6,744,612 | -0.48(-2.06%) |
Mar 19, 2020 | 23.88 | 24.09 | 22.59 | 23.40 | 4,743,999 | -0.64(-2.65%) |
Mar 18, 2020 | 23.76 | 26.00 | 23.18 | 24.03 | 5,459,463 | -1.97(-7.58%) |
Mar 17, 2020 | 23.63 | 26.04 | 22.57 | 26.00 | 7,557,166 | +2.93(+12.68%) |
Mar 16, 2020 | 22.35 | 25.90 | 21.90 | 23.08 | 7,299,507 | -2.89(-11.12%) |
Mar 13, 2020 | 23.61 | 25.98 | 22.75 | 25.97 | 7,762,274 | +3.74(+16.84%) |
Mar 12, 2020 | 23.51 | 24.00 | 22.22 | 22.22 | 6,735,324 | -2.80(-11.20%) |
Mar 11, 2020 | 25.62 | 25.79 | 24.44 | 25.03 | 6,094,484 | -1.51(-5.68%) |
Mar 10, 2020 | 26.17 | 26.59 | 25.07 | 26.53 | 5,349,842 | +1.47(+5.85%) |
Mar 09, 2020 | 25.82 | 26.39 | 24.68 | 25.07 | 5,720,360 | -2.66(-9.60%) |
Mar 06, 2020 | 27.36 | 27.99 | 27.08 | 27.73 | 5,215,803 | -0.64(-2.24%) |
Mar 05, 2020 | 28.54 | 29.03 | 28.09 | 28.36 | 3,884,820 | -1.08(-3.67%) |
Mar 04, 2020 | 29.26 | 29.51 | 28.82 | 29.44 | 4,511,973 | +0.67(+2.32%) |
Mar 03, 2020 | 29.53 | 30.37 | 28.43 | 28.78 | 4,983,419 | -0.91(-3.06%) |