Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.00 | 29.22 | 27.94 | 29.07 | 4,139,900 | +0.97(+3.45%) |
May 28, 2020 | 28.25 | 28.80 | 27.92 | 28.10 | 2,459,071 | -0.09(-0.32%) |
May 27, 2020 | 27.85 | 28.20 | 25.85 | 28.19 | 6,757,460 | +0.10(+0.36%) |
May 26, 2020 | 28.84 | 29.00 | 27.51 | 28.09 | 6,291,689 | -0.17(-0.60%) |
May 22, 2020 | 28.05 | 28.81 | 27.51 | 28.26 | 3,014,500 | +0.22(+0.78%) |
May 21, 2020 | 27.82 | 28.35 | 27.17 | 28.04 | 4,721,575 | +0.49(+1.78%) |
May 20, 2020 | 28.00 | 28.13 | 26.52 | 27.55 | 5,963,180 | -0.49(-1.75%) |
May 19, 2020 | 28.08 | 29.23 | 27.90 | 28.04 | 2,293,902 | -0.03(-0.11%) |
May 18, 2020 | 28.28 | 29.80 | 27.70 | 28.07 | 4,103,796 | -1.42(-4.82%) |
May 15, 2020 | 28.02 | 30.78 | 27.82 | 29.49 | 9,397,900 | +1.47(+5.25%) |
May 14, 2020 | 27.40 | 28.05 | 27.20 | 28.02 | 3,253,980 | +0.15(+0.54%) |
May 13, 2020 | 28.29 | 28.90 | 26.82 | 27.87 | 7,819,730 | -0.92(-3.20%) |
May 12, 2020 | 28.12 | 30.24 | 27.64 | 28.79 | 10,379,890 | +0.67(+2.38%) |
May 11, 2020 | 26.38 | 28.42 | 26.38 | 28.12 | 5,754,252 | +1.86(+7.08%) |
May 08, 2020 | 26.76 | 27.10 | 25.03 | 26.26 | 12,462,200 | -3.26(-11.04%) |
May 07, 2020 | 26.81 | 29.98 | 26.17 | 29.52 | 10,497,205 | +4.57(+18.32%) |
May 06, 2020 | 24.70 | 25.25 | 24.26 | 24.95 | 2,175,423 | +0.44(+1.80%) |
May 05, 2020 | 24.41 | 24.71 | 23.82 | 24.51 | 2,035,005 | +0.84(+3.55%) |
May 04, 2020 | 22.88 | 23.81 | 22.53 | 23.67 | 2,041,495 | +0.83(+3.63%) |
May 01, 2020 | 23.17 | 23.73 | 22.35 | 22.84 | 1,911,000 | -0.72(-3.06%) |
Apr 30, 2020 | 23.82 | 24.56 | 23.35 | 23.56 | 2,473,527 | -0.22(-0.93%) |
Apr 29, 2020 | 23.47 | 23.99 | 22.50 | 23.78 | 6,896,321 | +0.31(+1.32%) |
Apr 28, 2020 | 24.50 | 24.75 | 23.00 | 23.47 | 7,240,833 | -1.00(-4.09%) |
Apr 27, 2020 | 23.91 | 24.78 | 23.55 | 24.47 | 2,337,946 | +1.19(+5.11%) |
Apr 24, 2020 | 23.42 | 24.13 | 23.24 | 23.28 | 3,522,900 | -0.45(-1.90%) |
Apr 23, 2020 | 24.58 | 25.25 | 23.62 | 23.73 | 2,432,167 | -0.88(-3.58%) |
Apr 22, 2020 | 24.66 | 25.25 | 24.00 | 24.61 | 3,104,954 | +0.67(+2.80%) |
Apr 21, 2020 | 26.25 | 26.50 | 23.02 | 23.94 | 5,185,764 | -2.24(-8.56%) |
Apr 20, 2020 | 25.00 | 27.59 | 24.84 | 26.18 | 6,176,077 | +1.35(+5.44%) |
Apr 17, 2020 | 25.00 | 25.00 | 23.63 | 24.83 | 5,107,000 | -0.17(-0.68%) |
Apr 16, 2020 | 24.00 | 25.90 | 23.90 | 25.00 | 3,912,148 | +1.11(+4.65%) |
Apr 15, 2020 | 22.91 | 23.98 | 22.51 | 23.89 | 2,231,369 | +0.98(+4.28%) |
Apr 14, 2020 | 23.20 | 24.00 | 22.54 | 22.91 | 3,257,471 | -0.71(-3.01%) |
Apr 13, 2020 | 21.35 | 23.84 | 21.31 | 23.62 | 4,283,394 | +2.44(+11.52%) |
Apr 09, 2020 | 23.00 | 23.08 | 21.18 | 21.18 | 3,297,800 | -1.66(-7.27%) |
Apr 08, 2020 | 23.02 | 23.20 | 22.50 | 22.84 | 2,084,376 | +0.04(+0.18%) |
Apr 07, 2020 | 24.00 | 24.10 | 22.40 | 22.80 | 1,769,660 | -0.84(-3.55%) |
Apr 06, 2020 | 24.50 | 24.51 | 23.00 | 23.64 | 2,298,542 | -0.44(-1.83%) |
Apr 03, 2020 | 22.93 | 24.20 | 22.67 | 24.08 | 1,918,100 | +1.02(+4.42%) |
Apr 02, 2020 | 23.99 | 23.99 | 22.18 | 23.06 | 2,736,196 | -1.06(-4.39%) |
Apr 01, 2020 | 22.90 | 25.86 | 22.18 | 24.12 | 3,665,560 | +0.64(+2.73%) |
Mar 31, 2020 | 24.16 | 26.28 | 22.81 | 23.48 | 5,568,389 | -0.41(-1.72%) |
Mar 30, 2020 | 22.10 | 24.09 | 21.21 | 23.89 | 3,924,152 | +1.93(+8.79%) |
Mar 27, 2020 | 20.96 | 22.49 | 20.41 | 21.96 | 2,787,300 | +0.36(+1.67%) |
Mar 26, 2020 | 21.70 | 22.21 | 20.83 | 21.60 | 2,290,392 | -0.06(-0.28%) |
Mar 25, 2020 | 22.06 | 23.00 | 21.23 | 21.66 | 2,660,943 | -0.75(-3.35%) |
Mar 24, 2020 | 22.04 | 22.50 | 21.21 | 22.41 | 2,577,351 | +1.00(+4.67%) |
Mar 23, 2020 | 20.93 | 22.14 | 19.53 | 21.41 | 2,270,056 | -0.31(-1.43%) |
Mar 20, 2020 | 20.85 | 22.68 | 20.52 | 21.72 | 2,468,700 | +1.03(+4.98%) |
Mar 19, 2020 | 19.80 | 23.18 | 19.44 | 20.69 | 2,679,268 | +0.99(+5.03%) |
Mar 18, 2020 | 17.76 | 20.75 | 17.41 | 19.70 | 3,438,059 | +1.01(+5.40%) |
Mar 17, 2020 | 16.36 | 18.90 | 15.87 | 18.69 | 3,287,502 | +2.77(+17.40%) |
Mar 16, 2020 | 16.59 | 17.49 | 15.05 | 15.92 | 3,013,530 | -3.14(-16.47%) |
Mar 13, 2020 | 20.00 | 20.10 | 17.60 | 19.06 | 2,838,200 | -0.10(-0.52%) |
Mar 12, 2020 | 19.10 | 19.50 | 17.80 | 19.16 | 2,996,112 | -1.43(-6.95%) |
Mar 11, 2020 | 20.85 | 21.34 | 20.00 | 20.59 | 1,768,600 | -0.52(-2.46%) |
Mar 10, 2020 | 21.53 | 21.96 | 19.53 | 21.11 | 2,774,534 | +0.37(+1.78%) |
Mar 09, 2020 | 21.25 | 22.26 | 20.40 | 20.74 | 2,964,263 | -2.03(-8.92%) |
Mar 06, 2020 | 22.77 | 23.29 | 21.30 | 22.77 | 3,489,400 | -0.58(-2.48%) |
Mar 05, 2020 | 22.18 | 25.02 | 22.10 | 23.35 | 4,730,863 | +0.65(+2.86%) |
Mar 04, 2020 | 22.35 | 23.42 | 22.09 | 22.70 | 3,041,642 | +0.62(+2.81%) |
Mar 03, 2020 | 22.33 | 22.40 | 21.00 | 22.08 | 2,231,645 | +0.00(+0.00%) |