Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.21 | 31.51 | 30.17 | 31.24 | 908,000 | -0.31(-0.98%) |
May 28, 2020 | 30.70 | 32.06 | 30.70 | 31.55 | 966,404 | +0.84(+2.74%) |
May 27, 2020 | 29.23 | 30.72 | 29.13 | 30.71 | 679,222 | +1.66(+5.71%) |
May 26, 2020 | 28.50 | 29.19 | 28.28 | 29.05 | 748,433 | +1.00(+3.58%) |
May 22, 2020 | 27.41 | 28.05 | 26.55 | 28.05 | 457,100 | +1.06(+3.91%) |
May 21, 2020 | 27.05 | 27.24 | 26.69 | 26.99 | 444,769 | -0.10(-0.37%) |
May 20, 2020 | 27.45 | 27.64 | 26.87 | 27.09 | 574,025 | -0.02(-0.06%) |
May 19, 2020 | 27.91 | 28.29 | 27.03 | 27.11 | 596,551 | -1.11(-3.95%) |
May 18, 2020 | 27.45 | 28.25 | 27.24 | 28.22 | 889,503 | +1.36(+5.06%) |
May 15, 2020 | 26.95 | 27.05 | 26.45 | 26.86 | 1,294,400 | +0.23(+0.86%) |
May 14, 2020 | 26.66 | 26.75 | 25.87 | 26.63 | 720,998 | -0.35(-1.30%) |
May 13, 2020 | 27.30 | 27.96 | 26.66 | 26.98 | 562,424 | -0.64(-2.32%) |
May 12, 2020 | 28.73 | 29.12 | 27.60 | 27.62 | 707,916 | -0.87(-3.05%) |
May 11, 2020 | 28.18 | 28.66 | 27.90 | 28.49 | 530,003 | +0.11(+0.39%) |
May 08, 2020 | 29.90 | 30.69 | 28.05 | 28.38 | 819,500 | +0.99(+3.61%) |
May 07, 2020 | 28.81 | 28.81 | 27.14 | 27.39 | 1,184,472 | -1.07(-3.76%) |
May 06, 2020 | 28.73 | 29.15 | 28.39 | 28.46 | 708,733 | -0.10(-0.35%) |
May 05, 2020 | 28.78 | 28.95 | 28.34 | 28.56 | 528,745 | +0.07(+0.25%) |
May 04, 2020 | 28.35 | 28.73 | 28.07 | 28.49 | 485,726 | -0.02(-0.07%) |
May 01, 2020 | 28.27 | 28.68 | 27.90 | 28.51 | 502,600 | -0.16(-0.58%) |
Apr 30, 2020 | 28.45 | 29.14 | 27.97 | 28.68 | 731,220 | -0.12(-0.43%) |
Apr 29, 2020 | 28.59 | 29.14 | 28.27 | 28.80 | 465,031 | +0.71(+2.53%) |
Apr 28, 2020 | 29.24 | 29.26 | 27.86 | 28.09 | 623,778 | -0.62(-2.16%) |
Apr 27, 2020 | 28.24 | 29.07 | 28.08 | 28.71 | 812,702 | +0.55(+1.95%) |
Apr 24, 2020 | 28.12 | 28.56 | 27.52 | 28.16 | 614,500 | +0.35(+1.26%) |
Apr 23, 2020 | 27.96 | 28.24 | 27.45 | 27.81 | 427,630 | -0.14(-0.50%) |
Apr 22, 2020 | 27.61 | 28.29 | 27.32 | 27.95 | 568,137 | +0.69(+2.53%) |
Apr 21, 2020 | 27.40 | 27.90 | 26.71 | 27.26 | 585,036 | -0.84(-2.99%) |
Apr 20, 2020 | 27.58 | 28.37 | 27.52 | 28.10 | 474,251 | +0.23(+0.83%) |
Apr 17, 2020 | 28.14 | 28.34 | 27.36 | 27.87 | 520,200 | +0.28(+1.01%) |
Apr 16, 2020 | 26.98 | 27.74 | 26.43 | 27.59 | 815,168 | +0.74(+2.76%) |
Apr 15, 2020 | 26.37 | 27.23 | 26.28 | 26.85 | 1,279,759 | -0.06(-0.22%) |
Apr 14, 2020 | 27.41 | 27.54 | 26.33 | 26.91 | 408,508 | -0.13(-0.48%) |
Apr 13, 2020 | 26.91 | 27.19 | 26.47 | 27.04 | 607,383 | +0.31(+1.16%) |
Apr 09, 2020 | 25.75 | 26.81 | 25.46 | 26.73 | 481,700 | +1.17(+4.58%) |
Apr 08, 2020 | 24.38 | 25.83 | 24.35 | 25.56 | 637,842 | +1.33(+5.49%) |
Apr 07, 2020 | 25.18 | 25.86 | 23.96 | 24.23 | 721,321 | -0.71(-2.85%) |
Apr 06, 2020 | 25.22 | 25.96 | 24.51 | 24.94 | 802,923 | +0.46(+1.88%) |
Apr 03, 2020 | 24.50 | 25.29 | 23.64 | 24.48 | 807,000 | -0.18(-0.73%) |
Apr 02, 2020 | 24.39 | 25.13 | 23.94 | 24.66 | 719,490 | +0.05(+0.20%) |
Apr 01, 2020 | 24.67 | 25.41 | 24.33 | 24.61 | 947,518 | -0.66(-2.61%) |
Mar 31, 2020 | 24.71 | 25.29 | 23.92 | 25.27 | 932,446 | +0.29(+1.16%) |
Mar 30, 2020 | 25.32 | 25.47 | 24.34 | 24.98 | 661,381 | +0.11(+0.44%) |
Mar 27, 2020 | 24.57 | 25.61 | 23.85 | 24.87 | 798,800 | -0.13(-0.52%) |
Mar 26, 2020 | 23.80 | 25.75 | 23.80 | 25.00 | 987,750 | +1.29(+5.44%) |
Mar 25, 2020 | 22.56 | 24.78 | 22.47 | 23.71 | 1,324,857 | +1.09(+4.82%) |
Mar 24, 2020 | 24.23 | 24.72 | 21.94 | 22.62 | 1,391,694 | -1.15(-4.84%) |
Mar 23, 2020 | 23.53 | 24.38 | 22.46 | 23.77 | 1,334,177 | +0.69(+2.99%) |
Mar 20, 2020 | 22.95 | 23.92 | 22.56 | 23.08 | 1,056,600 | +0.23(+1.01%) |
Mar 19, 2020 | 21.73 | 23.74 | 21.04 | 22.85 | 1,054,493 | +0.97(+4.43%) |
Mar 18, 2020 | 18.75 | 22.65 | 18.75 | 21.88 | 1,092,829 | +1.95(+9.78%) |
Mar 17, 2020 | 19.47 | 20.02 | 18.19 | 19.93 | 1,119,073 | +0.67(+3.48%) |
Mar 16, 2020 | 19.76 | 20.19 | 18.96 | 19.26 | 956,347 | -1.86(-8.81%) |
Mar 13, 2020 | 21.88 | 22.46 | 19.67 | 21.12 | 833,900 | -0.09(-0.42%) |
Mar 12, 2020 | 20.69 | 21.74 | 20.00 | 21.21 | 1,389,043 | -0.20(-0.93%) |
Mar 11, 2020 | 21.75 | 21.96 | 21.25 | 21.41 | 1,159,196 | -0.92(-4.12%) |
Mar 10, 2020 | 21.52 | 22.39 | 20.51 | 22.33 | 1,450,133 | +1.29(+6.13%) |
Mar 09, 2020 | 21.40 | 22.15 | 20.88 | 21.04 | 1,343,702 | -1.61(-7.11%) |
Mar 06, 2020 | 22.23 | 23.14 | 21.90 | 22.65 | 729,000 | -0.07(-0.31%) |
Mar 05, 2020 | 22.87 | 23.36 | 22.37 | 22.72 | 1,471,001 | -0.66(-2.82%) |
Mar 04, 2020 | 23.17 | 23.73 | 22.72 | 23.38 | 1,478,219 | +0.62(+2.72%) |
Mar 03, 2020 | 24.04 | 24.26 | 22.56 | 22.76 | 1,112,725 | -1.22(-5.09%) |