Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.76 | 29.84 | 29.50 | 29.55 | 3,476,300 | -0.22(-0.74%) |
May 28, 2020 | 29.95 | 29.95 | 29.70 | 29.77 | 949,896 | -0.12(-0.40%) |
May 27, 2020 | 29.85 | 29.93 | 29.55 | 29.89 | 2,092,642 | +0.14(+0.47%) |
May 26, 2020 | 29.64 | 29.88 | 29.55 | 29.75 | 2,785,134 | +0.30(+1.02%) |
May 22, 2020 | 29.46 | 29.52 | 29.34 | 29.45 | 1,215,400 | +0.06(+0.20%) |
May 21, 2020 | 29.54 | 29.66 | 29.34 | 29.39 | 2,199,247 | -0.21(-0.71%) |
May 20, 2020 | 29.57 | 29.70 | 29.22 | 29.60 | 1,961,399 | +0.20(+0.68%) |
May 19, 2020 | 29.52 | 29.52 | 29.33 | 29.40 | 1,136,886 | -0.10(-0.34%) |
May 18, 2020 | 29.78 | 29.86 | 29.38 | 29.50 | 1,809,194 | -0.20(-0.67%) |
May 15, 2020 | 29.60 | 29.88 | 29.60 | 29.70 | 878,400 | +0.01(+0.03%) |
May 14, 2020 | 29.49 | 29.71 | 29.49 | 29.69 | 1,116,884 | +0.05(+0.17%) |
May 13, 2020 | 29.78 | 29.83 | 29.58 | 29.64 | 1,511,952 | -0.11(-0.37%) |
May 12, 2020 | 29.80 | 29.89 | 29.68 | 29.75 | 1,482,355 | -0.10(-0.34%) |
May 11, 2020 | 29.73 | 29.88 | 29.73 | 29.85 | 1,555,401 | -0.02(-0.07%) |
May 08, 2020 | 29.76 | 29.93 | 29.71 | 29.87 | 1,329,000 | +0.12(+0.40%) |
May 07, 2020 | 29.61 | 29.81 | 29.61 | 29.75 | 1,355,351 | +0.13(+0.44%) |
May 06, 2020 | 29.63 | 29.77 | 29.57 | 29.62 | 2,049,720 | -0.03(-0.10%) |
May 05, 2020 | 29.91 | 29.91 | 29.57 | 29.65 | 1,939,889 | -0.12(-0.40%) |
May 04, 2020 | 29.47 | 29.77 | 29.16 | 29.77 | 2,342,200 | +0.24(+0.81%) |
May 01, 2020 | 29.20 | 29.67 | 29.10 | 29.53 | 5,844,700 | +0.41(+1.41%) |
Apr 30, 2020 | 29.20 | 29.28 | 28.96 | 29.12 | 3,003,076 | -0.12(-0.41%) |
Apr 29, 2020 | 29.40 | 29.54 | 29.23 | 29.24 | 2,484,125 | -0.03(-0.10%) |
Apr 28, 2020 | 29.25 | 29.43 | 28.98 | 29.27 | 2,165,196 | +0.05(+0.17%) |
Apr 27, 2020 | 29.07 | 29.32 | 29.07 | 29.22 | 3,047,644 | +0.24(+0.83%) |
Apr 24, 2020 | 29.08 | 29.18 | 28.49 | 28.98 | 2,056,100 | -0.08(-0.28%) |
Apr 23, 2020 | 29.12 | 29.35 | 28.91 | 29.06 | 3,468,582 | +0.05(+0.17%) |
Apr 22, 2020 | 29.20 | 29.29 | 28.99 | 29.01 | 2,672,451 | -0.15(-0.51%) |
Apr 21, 2020 | 28.57 | 29.30 | 28.57 | 29.16 | 2,418,792 | +0.32(+1.11%) |
Apr 20, 2020 | 28.76 | 29.25 | 28.74 | 28.84 | 2,901,076 | -0.14(-0.48%) |
Apr 17, 2020 | 28.36 | 29.00 | 28.29 | 28.98 | 2,564,900 | +0.76(+2.69%) |
Apr 16, 2020 | 27.90 | 28.25 | 27.90 | 28.22 | 1,537,243 | +0.34(+1.22%) |
Apr 15, 2020 | 27.61 | 28.31 | 27.61 | 27.88 | 1,701,844 | +0.00(+0.00%) |
Apr 14, 2020 | 27.94 | 28.07 | 27.76 | 27.88 | 1,779,332 | +0.06(+0.22%) |
Apr 13, 2020 | 28.01 | 28.22 | 27.66 | 27.82 | 2,503,593 | -0.20(-0.71%) |
Apr 09, 2020 | 28.25 | 28.47 | 27.94 | 28.02 | 1,862,400 | +0.04(+0.14%) |
Apr 08, 2020 | 27.83 | 28.20 | 27.57 | 27.98 | 2,564,349 | +0.17(+0.61%) |
Apr 07, 2020 | 27.54 | 28.15 | 27.54 | 27.81 | 3,279,635 | +0.63(+2.32%) |
Apr 06, 2020 | 26.87 | 27.51 | 26.68 | 27.18 | 4,805,625 | +0.86(+3.27%) |
Apr 03, 2020 | 27.54 | 27.64 | 26.01 | 26.32 | 8,539,500 | -1.29(-4.67%) |
Apr 02, 2020 | 28.15 | 28.43 | 27.44 | 27.61 | 5,448,113 | -0.62(-2.20%) |
Apr 01, 2020 | 28.31 | 28.86 | 28.04 | 28.23 | 4,222,865 | -0.42(-1.47%) |
Mar 31, 2020 | 29.29 | 29.39 | 28.45 | 28.65 | 5,805,468 | -0.64(-2.19%) |
Mar 30, 2020 | 29.13 | 29.44 | 29.00 | 29.29 | 2,341,726 | +0.29(+1.00%) |
Mar 27, 2020 | 28.41 | 29.50 | 28.37 | 29.00 | 3,297,300 | +0.28(+0.97%) |
Mar 26, 2020 | 28.96 | 29.38 | 28.34 | 28.72 | 5,001,358 | +0.42(+1.48%) |
Mar 25, 2020 | 28.04 | 28.93 | 27.45 | 28.30 | 3,494,411 | +0.35(+1.25%) |
Mar 24, 2020 | 27.93 | 28.44 | 27.25 | 27.95 | 4,056,591 | +1.25(+4.68%) |
Mar 23, 2020 | 27.00 | 27.98 | 26.30 | 26.70 | 6,550,736 | -0.18(-0.67%) |
Mar 20, 2020 | 26.70 | 28.00 | 26.23 | 26.88 | 4,966,900 | +0.45(+1.70%) |
Mar 19, 2020 | 24.65 | 27.06 | 24.26 | 26.43 | 4,418,727 | +1.93(+7.88%) |
Mar 18, 2020 | 26.22 | 27.48 | 24.50 | 24.50 | 6,743,166 | -2.31(-8.62%) |
Mar 17, 2020 | 26.50 | 27.22 | 23.14 | 26.81 | 9,413,992 | +0.31(+1.17%) |
Mar 16, 2020 | 28.52 | 28.65 | 25.00 | 26.50 | 6,486,571 | -2.72(-9.31%) |
Mar 13, 2020 | 29.45 | 29.58 | 28.42 | 29.22 | 5,522,000 | +0.02(+0.07%) |
Mar 12, 2020 | 29.38 | 29.75 | 28.76 | 29.20 | 6,222,885 | -0.48(-1.62%) |
Mar 11, 2020 | 29.71 | 29.93 | 29.56 | 29.68 | 1,959,011 | -0.19(-0.64%) |
Mar 10, 2020 | 29.89 | 29.96 | 29.50 | 29.87 | 4,068,407 | +0.35(+1.19%) |
Mar 09, 2020 | 29.57 | 29.87 | 29.34 | 29.52 | 3,577,759 | -0.39(-1.30%) |
Mar 06, 2020 | 29.97 | 29.98 | 29.47 | 29.91 | 3,481,100 | -0.18(-0.60%) |
Mar 05, 2020 | 30.16 | 30.25 | 29.92 | 30.09 | 1,126,132 | -0.08(-0.27%) |
Mar 04, 2020 | 30.32 | 30.40 | 30.12 | 30.17 | 1,680,356 | -0.03(-0.10%) |
Mar 03, 2020 | 30.40 | 30.45 | 30.16 | 30.20 | 2,185,867 | -0.21(-0.69%) |