Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.87 | 25.91 | 25.58 | 25.84 | 8,141,873 | -0.08(-0.31%) |
May 28, 2020 | 26.03 | 26.20 | 25.91 | 25.92 | 7,251,474 | +0.20(+0.76%) |
May 27, 2020 | 25.70 | 25.74 | 25.41 | 25.73 | 7,284,017 | +0.29(+1.12%) |
May 26, 2020 | 25.46 | 25.57 | 25.41 | 25.44 | 6,380,369 | +0.73(+2.97%) |
May 22, 2020 | 24.64 | 24.71 | 24.52 | 24.71 | 5,283,187 | -0.07(-0.29%) |
May 21, 2020 | 24.98 | 25.04 | 24.69 | 24.78 | 6,090,553 | -0.28(-1.11%) |
May 20, 2020 | 24.99 | 25.18 | 24.98 | 25.06 | 7,256,148 | +0.47(+1.93%) |
May 19, 2020 | 24.73 | 24.84 | 24.57 | 24.58 | 6,433,579 | -0.30(-1.22%) |
May 18, 2020 | 24.51 | 24.95 | 24.51 | 24.89 | 11,977,411 | +0.93(+3.88%) |
May 15, 2020 | 23.86 | 24.03 | 23.77 | 23.96 | 5,806,783 | +0.01(+0.04%) |
May 14, 2020 | 23.57 | 23.96 | 23.43 | 23.95 | 12,229,243 | -0.16(-0.67%) |
May 13, 2020 | 24.46 | 24.48 | 23.98 | 24.11 | 7,662,992 | -0.22(-0.92%) |
May 12, 2020 | 24.67 | 24.73 | 24.32 | 24.33 | 8,972,290 | -0.30(-1.23%) |
May 11, 2020 | 24.47 | 24.69 | 24.45 | 24.64 | 6,770,311 | +0.00(+0.00%) |
May 08, 2020 | 24.52 | 24.65 | 24.49 | 24.64 | 7,682,509 | +0.39(+1.62%) |
May 07, 2020 | 24.22 | 24.36 | 24.13 | 24.24 | 8,830,015 | +0.36(+1.50%) |
May 06, 2020 | 24.24 | 24.27 | 23.87 | 23.89 | 7,158,783 | -0.16(-0.67%) |
May 05, 2020 | 24.15 | 24.26 | 24.00 | 24.05 | 6,055,224 | +0.05(+0.22%) |
May 04, 2020 | 23.78 | 23.99 | 23.70 | 23.99 | 11,477,195 | +0.03(+0.11%) |
May 01, 2020 | 24.09 | 24.16 | 23.87 | 23.97 | 7,297,337 | -0.56(-2.30%) |
Apr 30, 2020 | 24.74 | 24.76 | 24.39 | 24.53 | 11,197,153 | -0.53(-2.10%) |
Apr 29, 2020 | 24.89 | 25.12 | 24.86 | 25.06 | 6,853,775 | +0.65(+2.67%) |
Apr 28, 2020 | 24.66 | 24.69 | 24.40 | 24.41 | 6,281,538 | +0.19(+0.78%) |
Apr 27, 2020 | 24.02 | 24.26 | 23.99 | 24.22 | 6,883,948 | +0.35(+1.46%) |
Apr 24, 2020 | 23.82 | 23.90 | 23.61 | 23.87 | 5,618,002 | +0.23(+0.98%) |
Apr 23, 2020 | 23.73 | 24.06 | 23.57 | 23.64 | 8,630,881 | -0.04(-0.15%) |
Apr 22, 2020 | 23.66 | 23.72 | 23.56 | 23.67 | 8,070,459 | +0.41(+1.77%) |
Apr 21, 2020 | 23.41 | 23.57 | 23.18 | 23.26 | 19,045,268 | -0.50(-2.11%) |
Apr 20, 2020 | 23.80 | 24.11 | 23.73 | 23.76 | 16,288,795 | -0.37(-1.52%) |
Apr 17, 2020 | 23.99 | 24.13 | 23.81 | 24.13 | 14,314,133 | +0.67(+2.86%) |
Apr 16, 2020 | 23.55 | 23.60 | 23.23 | 23.46 | 19,062,284 | -0.03(-0.11%) |
Apr 15, 2020 | 23.54 | 23.65 | 23.39 | 23.48 | 8,469,579 | -0.76(-3.13%) |
Apr 14, 2020 | 24.16 | 24.41 | 24.14 | 24.24 | 8,809,835 | +0.42(+1.76%) |
Apr 13, 2020 | 23.91 | 23.97 | 23.60 | 23.82 | 16,228,100 | -0.18(-0.74%) |
Apr 09, 2020 | 23.82 | 24.14 | 23.79 | 24.00 | 11,181,619 | +0.48(+2.05%) |
Apr 08, 2020 | 23.37 | 23.61 | 23.18 | 23.52 | 6,342,475 | +0.20(+0.84%) |
Apr 07, 2020 | 23.95 | 23.99 | 23.27 | 23.32 | 8,492,273 | +0.14(+0.62%) |
Apr 06, 2020 | 22.79 | 23.25 | 22.72 | 23.18 | 14,531,348 | +1.18(+5.36%) |
Apr 03, 2020 | 21.84 | 22.24 | 21.84 | 22.00 | 13,749,021 | -0.47(-2.11%) |
Apr 02, 2020 | 22.06 | 22.56 | 22.02 | 22.47 | 15,278,061 | +0.47(+2.15%) |
Apr 01, 2020 | 22.29 | 22.53 | 22.00 | 22.00 | 8,354,473 | -1.09(-4.72%) |
Mar 31, 2020 | 22.90 | 23.28 | 22.79 | 23.09 | 15,143,008 | -0.09(-0.39%) |
Mar 30, 2020 | 22.78 | 23.21 | 22.64 | 23.18 | 17,320,606 | +0.44(+1.93%) |
Mar 27, 2020 | 22.57 | 23.12 | 22.39 | 22.74 | 19,832,654 | -0.68(-2.90%) |
Mar 26, 2020 | 22.60 | 23.48 | 22.60 | 23.42 | 15,906,340 | +0.96(+4.26%) |
Mar 25, 2020 | 22.00 | 22.82 | 21.66 | 22.47 | 22,655,512 | +0.76(+3.50%) |
Mar 24, 2020 | 21.40 | 21.82 | 21.22 | 21.71 | 13,268,343 | +1.78(+8.92%) |
Mar 23, 2020 | 20.27 | 20.47 | 19.84 | 19.93 | 18,900,152 | -0.35(-1.72%) |
Mar 20, 2020 | 21.02 | 21.31 | 20.27 | 20.28 | 23,314,978 | -0.20(-0.96%) |
Mar 19, 2020 | 20.11 | 20.91 | 19.94 | 20.47 | 26,428,418 | +0.28(+1.37%) |
Mar 18, 2020 | 20.14 | 20.74 | 19.67 | 20.20 | 22,023,432 | -1.29(-5.99%) |
Mar 17, 2020 | 20.79 | 21.56 | 20.46 | 21.48 | 23,477,408 | +0.96(+4.66%) |
Mar 16, 2020 | 20.18 | 21.30 | 19.57 | 20.53 | 22,694,660 | -2.43(-10.59%) |
Mar 13, 2020 | 22.91 | 23.01 | 21.60 | 22.96 | 22,703,314 | +1.36(+6.29%) |
Mar 12, 2020 | 22.41 | 22.48 | 21.28 | 21.60 | 27,439,592 | -2.66(-10.98%) |
Mar 11, 2020 | 24.88 | 24.94 | 24.10 | 24.26 | 19,449,826 | -1.28(-5.00%) |
Mar 10, 2020 | 25.63 | 25.68 | 24.77 | 25.54 | 24,455,706 | +0.84(+3.40%) |
Mar 09, 2020 | 25.47 | 25.47 | 24.61 | 24.70 | 27,129,338 | -2.12(-7.90%) |
Mar 06, 2020 | 26.76 | 26.94 | 26.55 | 26.82 | 8,947,578 | -0.40(-1.48%) |
Mar 05, 2020 | 27.33 | 27.51 | 27.09 | 27.22 | 7,141,643 | -0.71(-2.56%) |
Mar 04, 2020 | 27.64 | 27.95 | 27.40 | 27.93 | 8,730,669 | +0.78(+2.86%) |
Mar 03, 2020 | 27.59 | 27.88 | 26.96 | 27.16 | 10,601,564 | -0.26(-0.95%) |