Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.19 | 26.73 | 25.74 | 26.66 | 5,483,882 | +0.18(+0.69%) |
May 28, 2020 | 27.06 | 27.14 | 26.16 | 26.48 | 4,964,379 | -0.36(-1.35%) |
May 27, 2020 | 26.68 | 26.97 | 26.06 | 26.84 | 6,090,992 | +0.84(+3.24%) |
May 26, 2020 | 25.77 | 26.25 | 25.63 | 26.00 | 4,991,515 | +1.39(+5.63%) |
May 22, 2020 | 24.88 | 24.93 | 24.04 | 24.61 | 4,557,962 | -0.05(-0.20%) |
May 21, 2020 | 24.51 | 24.89 | 24.16 | 24.66 | 3,387,371 | +0.12(+0.50%) |
May 20, 2020 | 24.39 | 24.75 | 24.18 | 24.54 | 4,264,105 | +0.71(+2.98%) |
May 19, 2020 | 24.31 | 24.65 | 23.82 | 23.83 | 3,944,849 | -0.54(-2.20%) |
May 18, 2020 | 24.00 | 24.61 | 23.75 | 24.37 | 2,855,192 | +1.46(+6.37%) |
May 15, 2020 | 22.62 | 23.04 | 22.45 | 22.91 | 4,396,230 | -0.03(-0.14%) |
May 14, 2020 | 21.02 | 22.95 | 20.76 | 22.94 | 7,403,672 | +1.21(+5.58%) |
May 13, 2020 | 23.15 | 23.24 | 21.40 | 21.73 | 4,687,112 | -1.55(-6.66%) |
May 12, 2020 | 24.33 | 24.53 | 23.27 | 23.28 | 3,613,086 | -0.86(-3.55%) |
May 11, 2020 | 23.88 | 24.34 | 23.38 | 24.13 | 6,617,237 | -0.11(-0.44%) |
May 08, 2020 | 23.54 | 24.33 | 23.42 | 24.24 | 4,797,650 | +1.28(+5.57%) |
May 07, 2020 | 23.79 | 24.42 | 22.87 | 22.96 | 5,984,566 | -0.19(-0.82%) |
May 06, 2020 | 23.63 | 23.63 | 22.39 | 23.15 | 12,119,139 | +0.92(+4.12%) |
May 05, 2020 | 22.81 | 23.19 | 22.18 | 22.24 | 3,184,917 | -0.05(-0.22%) |
May 04, 2020 | 21.99 | 22.50 | 21.76 | 22.29 | 3,128,296 | -0.12(-0.52%) |
May 01, 2020 | 22.95 | 23.06 | 22.01 | 22.40 | 2,968,646 | -1.16(-4.94%) |
Apr 30, 2020 | 24.08 | 24.14 | 23.45 | 23.57 | 4,110,795 | -0.91(-3.71%) |
Apr 29, 2020 | 24.24 | 24.87 | 24.06 | 24.47 | 2,720,763 | +0.92(+3.92%) |
Apr 28, 2020 | 23.97 | 24.18 | 23.28 | 23.55 | 3,089,671 | +0.40(+1.75%) |
Apr 27, 2020 | 22.44 | 23.35 | 22.20 | 23.14 | 3,763,815 | +0.81(+3.62%) |
Apr 24, 2020 | 22.53 | 22.53 | 21.68 | 22.34 | 3,054,119 | +0.35(+1.61%) |
Apr 23, 2020 | 21.26 | 22.36 | 21.17 | 21.98 | 3,466,656 | +0.82(+3.90%) |
Apr 22, 2020 | 21.54 | 21.77 | 20.85 | 21.16 | 2,942,310 | +0.12(+0.55%) |
Apr 21, 2020 | 20.25 | 21.19 | 20.02 | 21.04 | 2,761,700 | -0.01(-0.04%) |
Apr 20, 2020 | 21.52 | 21.95 | 21.00 | 21.05 | 3,544,764 | -1.20(-5.41%) |
Apr 17, 2020 | 22.54 | 23.14 | 21.97 | 22.25 | 4,749,276 | +0.77(+3.57%) |
Apr 16, 2020 | 21.64 | 21.93 | 21.02 | 21.49 | 3,864,738 | -0.35(-1.59%) |
Apr 15, 2020 | 21.12 | 21.97 | 20.99 | 21.83 | 3,059,568 | -0.59(-2.65%) |
Apr 14, 2020 | 21.70 | 22.51 | 21.65 | 22.43 | 3,864,751 | +0.85(+3.94%) |
Apr 13, 2020 | 21.49 | 21.84 | 20.21 | 21.58 | 2,704,634 | +0.35(+1.63%) |
Apr 09, 2020 | 21.64 | 22.35 | 21.08 | 21.23 | 5,111,900 | +0.17(+0.82%) |
Apr 08, 2020 | 20.70 | 21.33 | 20.20 | 21.06 | 3,643,270 | +0.71(+3.49%) |
Apr 07, 2020 | 21.66 | 21.92 | 20.18 | 20.35 | 3,833,850 | -0.05(-0.24%) |
Apr 06, 2020 | 18.61 | 20.57 | 18.09 | 20.40 | 5,010,458 | +2.84(+16.16%) |
Apr 03, 2020 | 18.48 | 18.72 | 17.45 | 17.56 | 5,005,574 | -0.82(-4.44%) |
Apr 02, 2020 | 18.69 | 19.38 | 17.98 | 18.38 | 4,975,939 | -0.31(-1.68%) |
Apr 01, 2020 | 19.03 | 19.48 | 18.52 | 18.69 | 5,549,236 | -1.41(-7.02%) |
Mar 31, 2020 | 21.10 | 22.05 | 20.00 | 20.10 | 9,602,101 | -0.17(-0.85%) |
Mar 30, 2020 | 19.30 | 20.41 | 18.65 | 20.27 | 4,620,340 | +0.73(+3.71%) |
Mar 27, 2020 | 19.46 | 19.94 | 18.57 | 19.55 | 3,966,560 | -1.02(-4.97%) |
Mar 26, 2020 | 19.73 | 20.66 | 19.08 | 20.57 | 5,087,741 | +1.01(+5.14%) |
Mar 25, 2020 | 19.37 | 20.35 | 17.48 | 19.56 | 6,318,481 | +0.77(+4.08%) |
Mar 24, 2020 | 18.86 | 19.44 | 17.50 | 18.80 | 5,861,492 | +1.35(+7.75%) |
Mar 23, 2020 | 16.86 | 17.89 | 16.15 | 17.45 | 4,695,120 | +0.54(+3.17%) |
Mar 20, 2020 | 17.66 | 18.57 | 16.11 | 16.91 | 5,216,893 | -0.42(-2.43%) |
Mar 19, 2020 | 15.64 | 18.21 | 15.06 | 17.33 | 6,027,713 | +1.06(+6.49%) |
Mar 18, 2020 | 17.19 | 18.05 | 14.02 | 16.27 | 4,810,282 | -2.11(-11.48%) |
Mar 17, 2020 | 19.28 | 19.55 | 17.07 | 18.39 | 7,215,683 | -0.63(-3.30%) |
Mar 16, 2020 | 19.27 | 20.28 | 18.77 | 19.01 | 5,104,500 | -2.15(-10.17%) |
Mar 13, 2020 | 21.20 | 21.76 | 19.56 | 21.16 | 6,051,135 | +0.86(+4.22%) |
Mar 12, 2020 | 20.15 | 22.93 | 19.18 | 20.31 | 5,711,368 | -1.79(-8.10%) |
Mar 11, 2020 | 22.32 | 22.59 | 21.62 | 22.10 | 6,597,414 | -0.82(-3.60%) |
Mar 10, 2020 | 22.46 | 22.93 | 21.63 | 22.92 | 6,785,938 | +1.44(+6.68%) |
Mar 09, 2020 | 22.40 | 23.01 | 21.47 | 21.49 | 5,161,308 | -2.33(-9.77%) |
Mar 06, 2020 | 23.92 | 24.47 | 23.52 | 23.81 | 6,787,902 | -0.85(-3.44%) |
Mar 05, 2020 | 25.23 | 25.38 | 24.39 | 24.66 | 4,540,290 | -1.35(-5.20%) |
Mar 04, 2020 | 26.05 | 26.09 | 25.09 | 26.01 | 5,054,516 | +0.25(+0.96%) |
Mar 03, 2020 | 26.44 | 26.92 | 25.39 | 25.77 | 6,305,657 | -0.90(-3.37%) |