Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.90 | 28.90 | 27.92 | 28.65 | 4,574,991 | -0.04(-0.13%) |
May 28, 2020 | 29.18 | 29.19 | 28.57 | 28.68 | 3,000,972 | -0.29(-0.99%) |
May 27, 2020 | 28.71 | 29.11 | 28.37 | 28.97 | 4,656,179 | +0.40(+1.38%) |
May 26, 2020 | 28.62 | 29.19 | 28.35 | 28.57 | 4,190,434 | +1.10(+3.99%) |
May 22, 2020 | 27.00 | 27.56 | 26.78 | 27.48 | 2,252,818 | +0.19(+0.69%) |
May 21, 2020 | 27.39 | 27.69 | 26.94 | 27.29 | 3,916,121 | +0.01(+0.03%) |
May 20, 2020 | 26.93 | 27.42 | 26.61 | 27.28 | 4,708,993 | +0.99(+3.76%) |
May 19, 2020 | 27.49 | 27.52 | 26.29 | 26.29 | 4,782,889 | -1.04(-3.81%) |
May 18, 2020 | 26.81 | 27.46 | 26.81 | 27.34 | 4,492,441 | +1.37(+5.29%) |
May 15, 2020 | 26.19 | 26.60 | 25.89 | 25.96 | 2,322,283 | -0.59(-2.23%) |
May 14, 2020 | 25.80 | 26.58 | 25.53 | 26.55 | 3,292,235 | +0.33(+1.27%) |
May 13, 2020 | 27.15 | 27.15 | 26.14 | 26.22 | 5,048,997 | -0.62(-2.31%) |
May 12, 2020 | 27.55 | 27.67 | 26.83 | 26.84 | 2,199,933 | -0.55(-2.00%) |
May 11, 2020 | 27.44 | 27.65 | 27.17 | 27.39 | 2,718,907 | -0.33(-1.20%) |
May 08, 2020 | 27.25 | 27.95 | 27.18 | 27.72 | 3,567,417 | +1.08(+4.05%) |
May 07, 2020 | 26.83 | 27.01 | 26.48 | 26.64 | 5,429,246 | +0.27(+1.02%) |
May 06, 2020 | 26.65 | 26.73 | 26.18 | 26.37 | 2,740,522 | -0.31(-1.14%) |
May 05, 2020 | 26.77 | 27.06 | 26.61 | 26.68 | 4,264,729 | +0.36(+1.37%) |
May 04, 2020 | 25.02 | 26.34 | 25.02 | 26.32 | 2,796,511 | +1.08(+4.27%) |
May 01, 2020 | 25.77 | 25.83 | 24.86 | 25.24 | 3,702,117 | -1.05(-4.00%) |
Apr 30, 2020 | 27.01 | 27.01 | 26.19 | 26.29 | 3,881,506 | -0.95(-3.49%) |
Apr 29, 2020 | 26.28 | 27.28 | 26.12 | 27.25 | 5,722,845 | +1.55(+6.01%) |
Apr 28, 2020 | 25.16 | 25.72 | 24.99 | 25.70 | 5,284,190 | +1.07(+4.34%) |
Apr 27, 2020 | 24.21 | 24.67 | 24.11 | 24.63 | 2,112,241 | +0.64(+2.66%) |
Apr 24, 2020 | 24.12 | 24.21 | 23.80 | 23.99 | 3,633,654 | +0.06(+0.26%) |
Apr 23, 2020 | 24.43 | 24.47 | 23.88 | 23.93 | 2,861,903 | -0.32(-1.33%) |
Apr 22, 2020 | 24.43 | 24.56 | 24.10 | 24.25 | 3,757,741 | +0.22(+0.90%) |
Apr 21, 2020 | 24.25 | 24.32 | 23.90 | 24.04 | 3,047,271 | -0.75(-3.04%) |
Apr 20, 2020 | 24.65 | 24.96 | 24.51 | 24.79 | 2,098,846 | -0.55(-2.16%) |
Apr 17, 2020 | 25.42 | 25.47 | 24.98 | 25.34 | 4,286,667 | +1.06(+4.37%) |
Apr 16, 2020 | 24.33 | 24.47 | 23.63 | 24.28 | 3,120,728 | -0.17(-0.70%) |
Apr 15, 2020 | 24.78 | 24.91 | 24.40 | 24.45 | 3,368,490 | -1.37(-5.29%) |
Apr 14, 2020 | 25.90 | 26.14 | 25.38 | 25.82 | 3,158,991 | +0.44(+1.73%) |
Apr 13, 2020 | 25.51 | 25.64 | 25.04 | 25.38 | 2,734,956 | -0.01(-0.04%) |
Apr 09, 2020 | 25.90 | 25.95 | 25.10 | 25.39 | 2,901,713 | +0.31(+1.25%) |
Apr 08, 2020 | 25.02 | 25.30 | 24.50 | 25.07 | 3,541,878 | +0.41(+1.68%) |
Apr 07, 2020 | 25.51 | 25.54 | 24.60 | 24.66 | 4,912,380 | +0.34(+1.40%) |
Apr 06, 2020 | 23.92 | 24.42 | 23.75 | 24.32 | 3,782,544 | +1.32(+5.74%) |
Apr 03, 2020 | 23.89 | 23.92 | 22.66 | 23.00 | 5,465,231 | -0.91(-3.80%) |
Apr 02, 2020 | 23.89 | 25.06 | 23.74 | 23.90 | 6,305,628 | -0.06(-0.26%) |
Apr 01, 2020 | 24.30 | 24.38 | 23.56 | 23.97 | 4,086,556 | -1.50(-5.89%) |
Mar 31, 2020 | 25.15 | 26.17 | 25.00 | 25.47 | 4,153,047 | +0.60(+2.42%) |
Mar 30, 2020 | 24.77 | 25.01 | 24.28 | 24.86 | 3,580,283 | -0.22(-0.86%) |
Mar 27, 2020 | 25.71 | 26.04 | 25.04 | 25.08 | 3,675,733 | -2.18(-8.01%) |
Mar 26, 2020 | 26.05 | 27.68 | 26.05 | 27.26 | 4,234,581 | +1.29(+4.98%) |
Mar 25, 2020 | 24.69 | 26.59 | 24.25 | 25.97 | 5,323,210 | +1.98(+8.24%) |
Mar 24, 2020 | 23.83 | 24.34 | 23.65 | 23.99 | 4,673,617 | +1.43(+6.33%) |
Mar 23, 2020 | 23.79 | 24.10 | 22.48 | 22.57 | 4,935,657 | -1.72(-7.10%) |
Mar 20, 2020 | 26.16 | 26.24 | 24.25 | 24.29 | 4,183,472 | -1.40(-5.45%) |
Mar 19, 2020 | 25.39 | 25.84 | 24.39 | 25.69 | 4,617,246 | -0.13(-0.52%) |
Mar 18, 2020 | 25.68 | 27.35 | 25.24 | 25.83 | 4,279,902 | -2.37(-8.41%) |
Mar 17, 2020 | 26.81 | 28.29 | 26.45 | 28.20 | 4,446,947 | +2.04(+7.80%) |
Mar 16, 2020 | 27.04 | 28.75 | 25.61 | 26.16 | 3,806,924 | -4.71(-15.25%) |
Mar 13, 2020 | 31.84 | 31.84 | 30.17 | 30.87 | 3,176,678 | +1.10(+3.71%) |
Mar 12, 2020 | 28.93 | 30.56 | 27.91 | 29.76 | 5,199,202 | -2.42(-7.51%) |
Mar 11, 2020 | 33.06 | 33.08 | 31.71 | 32.18 | 6,221,608 | -1.71(-5.04%) |
Mar 10, 2020 | 33.51 | 34.14 | 32.75 | 33.88 | 4,256,034 | +1.41(+4.34%) |
Mar 09, 2020 | 31.77 | 33.45 | 31.39 | 32.47 | 4,818,798 | -3.98(-10.92%) |
Mar 06, 2020 | 36.42 | 36.81 | 36.06 | 36.45 | 4,871,552 | -1.39(-3.68%) |
Mar 05, 2020 | 38.47 | 38.85 | 37.52 | 37.85 | 5,199,067 | -1.58(-4.01%) |
Mar 04, 2020 | 39.27 | 39.47 | 38.85 | 39.43 | 3,006,005 | +0.77(+2.00%) |
Mar 03, 2020 | 38.48 | 39.73 | 38.24 | 38.65 | 6,061,373 | +0.03(+0.07%) |