Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.23 | 26.39 | 26.05 | 26.30 | 431,740 | +0.05(+0.21%) |
May 28, 2020 | 26.44 | 26.52 | 26.21 | 26.25 | 635,935 | +0.08(+0.31%) |
May 27, 2020 | 26.16 | 26.24 | 25.84 | 26.16 | 1,111,975 | +0.23(+0.88%) |
May 26, 2020 | 25.92 | 26.06 | 25.92 | 25.94 | 364,887 | +0.76(+3.03%) |
May 22, 2020 | 25.08 | 25.17 | 25.01 | 25.17 | 376,081 | +0.03(+0.11%) |
May 21, 2020 | 25.33 | 25.41 | 25.06 | 25.15 | 342,497 | -0.24(-0.93%) |
May 20, 2020 | 25.29 | 25.45 | 25.17 | 25.38 | 2,023,210 | +0.56(+2.27%) |
May 19, 2020 | 24.91 | 25.13 | 24.82 | 24.82 | 604,483 | -0.18(-0.73%) |
May 18, 2020 | 24.70 | 25.16 | 24.70 | 25.00 | 548,879 | +0.86(+3.58%) |
May 15, 2020 | 24.02 | 24.16 | 23.95 | 24.14 | 614,556 | +0.11(+0.45%) |
May 14, 2020 | 23.70 | 24.03 | 23.50 | 24.03 | 935,782 | -0.16(-0.68%) |
May 13, 2020 | 24.60 | 24.60 | 24.08 | 24.19 | 653,120 | -0.32(-1.30%) |
May 12, 2020 | 24.92 | 24.95 | 24.45 | 24.51 | 320,988 | -0.43(-1.71%) |
May 11, 2020 | 24.81 | 24.98 | 24.76 | 24.94 | 450,283 | +0.04(+0.15%) |
May 08, 2020 | 24.81 | 24.96 | 24.81 | 24.90 | 460,229 | +0.35(+1.44%) |
May 07, 2020 | 24.46 | 24.65 | 24.38 | 24.55 | 514,321 | +0.53(+2.20%) |
May 06, 2020 | 24.33 | 24.40 | 24.02 | 24.02 | 390,363 | -0.23(-0.94%) |
May 05, 2020 | 24.35 | 24.48 | 24.22 | 24.25 | 511,187 | +0.10(+0.41%) |
May 04, 2020 | 23.92 | 24.17 | 23.91 | 24.15 | 2,722,320 | +0.06(+0.26%) |
May 01, 2020 | 24.19 | 24.26 | 24.01 | 24.08 | 597,946 | -0.55(-2.25%) |
Apr 30, 2020 | 24.81 | 24.85 | 24.51 | 24.64 | 572,978 | -0.38(-1.53%) |
Apr 29, 2020 | 24.89 | 25.14 | 24.83 | 25.02 | 680,315 | +0.74(+3.03%) |
Apr 28, 2020 | 24.58 | 24.64 | 24.27 | 24.28 | 726,740 | +0.15(+0.64%) |
Apr 27, 2020 | 23.92 | 24.17 | 23.88 | 24.13 | 958,912 | +0.39(+1.65%) |
Apr 24, 2020 | 23.63 | 23.79 | 23.44 | 23.74 | 1,009,667 | +0.26(+1.12%) |
Apr 23, 2020 | 23.60 | 23.90 | 23.43 | 23.47 | 563,681 | +0.15(+0.66%) |
Apr 22, 2020 | 23.32 | 23.40 | 23.23 | 23.32 | 807,762 | +0.39(+1.70%) |
Apr 21, 2020 | 23.04 | 23.26 | 22.86 | 22.93 | 1,955,909 | -0.47(-2.02%) |
Apr 20, 2020 | 23.36 | 23.77 | 23.24 | 23.40 | 2,127,583 | -0.22(-0.92%) |
Apr 17, 2020 | 23.55 | 23.69 | 23.37 | 23.62 | 918,479 | +0.59(+2.57%) |
Apr 16, 2020 | 23.05 | 23.16 | 22.76 | 23.03 | 969,532 | +0.15(+0.64%) |
Apr 15, 2020 | 22.87 | 23.06 | 22.78 | 22.88 | 662,742 | -0.87(-3.67%) |
Apr 14, 2020 | 23.71 | 23.96 | 23.62 | 23.76 | 851,460 | +0.32(+1.36%) |
Apr 13, 2020 | 23.61 | 23.61 | 23.08 | 23.44 | 1,647,156 | -0.07(-0.31%) |
Apr 09, 2020 | 23.26 | 23.64 | 23.20 | 23.51 | 2,649,289 | +0.72(+3.15%) |
Apr 08, 2020 | 22.60 | 22.90 | 22.49 | 22.79 | 1,062,756 | +0.35(+1.54%) |
Apr 07, 2020 | 22.97 | 23.15 | 22.37 | 22.45 | 1,273,102 | +0.43(+1.94%) |
Apr 06, 2020 | 21.69 | 22.12 | 21.66 | 22.02 | 2,607,739 | +1.09(+5.21%) |
Apr 03, 2020 | 21.13 | 21.21 | 20.81 | 20.93 | 871,730 | -0.52(-2.42%) |
Apr 02, 2020 | 21.08 | 21.62 | 21.08 | 21.45 | 943,291 | +0.32(+1.51%) |
Apr 01, 2020 | 21.36 | 21.58 | 21.10 | 21.13 | 1,325,284 | -1.05(-4.75%) |
Mar 31, 2020 | 21.82 | 22.29 | 21.80 | 22.18 | 1,230,725 | +0.17(+0.78%) |
Mar 30, 2020 | 21.67 | 22.02 | 21.40 | 22.01 | 2,047,199 | +0.36(+1.68%) |
Mar 27, 2020 | 21.54 | 22.06 | 21.35 | 21.65 | 992,727 | -0.55(-2.46%) |
Mar 26, 2020 | 21.43 | 22.31 | 21.43 | 22.19 | 1,468,683 | +1.02(+4.81%) |
Mar 25, 2020 | 20.45 | 21.53 | 20.32 | 21.17 | 1,429,822 | +0.72(+3.51%) |
Mar 24, 2020 | 19.98 | 20.45 | 19.85 | 20.45 | 1,184,839 | +1.64(+8.70%) |
Mar 23, 2020 | 19.01 | 19.16 | 18.64 | 18.82 | 2,870,067 | -0.35(-1.80%) |
Mar 20, 2020 | 19.68 | 20.24 | 18.99 | 19.16 | 1,489,366 | +0.01(+0.05%) |
Mar 19, 2020 | 18.66 | 19.55 | 18.51 | 19.16 | 1,873,679 | +0.17(+0.91%) |
Mar 18, 2020 | 19.15 | 19.69 | 18.49 | 18.98 | 1,625,587 | -1.51(-7.37%) |
Mar 17, 2020 | 20.03 | 20.80 | 19.95 | 20.49 | 1,863,323 | +0.58(+2.92%) |
Mar 16, 2020 | 19.49 | 20.66 | 19.03 | 19.91 | 3,388,786 | -2.59(-11.52%) |
Mar 13, 2020 | 22.62 | 22.62 | 21.37 | 22.50 | 2,611,560 | +1.12(+5.23%) |
Mar 12, 2020 | 22.35 | 22.52 | 21.27 | 21.38 | 5,934,134 | -2.97(-12.21%) |
Mar 11, 2020 | 25.04 | 25.07 | 24.20 | 24.36 | 2,357,753 | -1.47(-5.70%) |
Mar 10, 2020 | 25.89 | 25.89 | 25.06 | 25.83 | 1,083,879 | +0.86(+3.46%) |
Mar 09, 2020 | 25.39 | 25.77 | 24.55 | 24.96 | 2,368,026 | -2.20(-8.10%) |
Mar 06, 2020 | 27.19 | 27.30 | 26.92 | 27.16 | 671,314 | -0.43(-1.55%) |
Mar 05, 2020 | 27.77 | 27.93 | 27.50 | 27.59 | 338,202 | -0.89(-3.13%) |
Mar 04, 2020 | 28.24 | 28.48 | 27.96 | 28.48 | 628,100 | +0.63(+2.25%) |
Mar 03, 2020 | 28.14 | 28.42 | 27.64 | 27.86 | 873,074 | -0.03(-0.10%) |