Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.30 | 26.33 | 26.27 | 26.27 | 1,053,673 | -0.02(-0.07%) |
May 28, 2020 | 26.33 | 26.35 | 26.29 | 26.29 | 414,346 | -0.05(-0.18%) |
May 27, 2020 | 26.31 | 26.34 | 26.27 | 26.34 | 595,779 | +0.04(+0.15%) |
May 26, 2020 | 26.33 | 26.34 | 26.30 | 26.30 | 499,317 | +0.01(+0.04%) |
May 22, 2020 | 26.32 | 26.32 | 26.28 | 26.29 | 590,415 | +0.01(+0.04%) |
May 21, 2020 | 26.31 | 26.34 | 26.28 | 26.28 | 721,777 | -0.07(-0.26%) |
May 20, 2020 | 26.35 | 26.38 | 26.30 | 26.35 | 812,188 | +0.06(+0.22%) |
May 19, 2020 | 26.30 | 26.34 | 26.28 | 26.29 | 548,946 | -0.02(-0.07%) |
May 18, 2020 | 26.33 | 26.33 | 26.28 | 26.31 | 620,316 | +0.03(+0.11%) |
May 15, 2020 | 26.32 | 26.38 | 26.28 | 26.28 | 1,170,439 | -0.01(-0.04%) |
May 14, 2020 | 26.30 | 26.34 | 26.28 | 26.29 | 993,483 | +0.02(+0.07%) |
May 13, 2020 | 26.29 | 26.31 | 26.26 | 26.27 | 763,368 | -0.01(-0.04%) |
May 12, 2020 | 26.29 | 26.33 | 26.28 | 26.28 | 537,918 | -0.01(-0.04%) |
May 11, 2020 | 26.28 | 26.36 | 26.27 | 26.29 | 1,064,019 | +0.01(+0.04%) |
May 08, 2020 | 26.32 | 26.32 | 26.27 | 26.28 | 613,048 | -0.01(-0.04%) |
May 07, 2020 | 26.33 | 26.34 | 26.27 | 26.29 | 806,327 | +0.00(+0.00%) |
May 06, 2020 | 26.36 | 26.39 | 26.29 | 26.29 | 1,219,429 | -0.04(-0.15%) |
May 05, 2020 | 26.35 | 26.45 | 26.31 | 26.33 | 1,772,601 | +0.04(+0.15%) |
May 04, 2020 | 26.28 | 26.40 | 26.26 | 26.29 | 1,166,828 | +0.01(+0.04%) |
May 01, 2020 | 26.27 | 26.29 | 26.22 | 26.28 | 1,696,762 | +0.03(+0.11%) |
Apr 30, 2020 | 26.25 | 26.28 | 26.24 | 26.25 | 1,713,712 | -0.01(-0.04%) |
Apr 29, 2020 | 26.24 | 26.31 | 26.24 | 26.26 | 1,504,164 | +0.03(+0.11%) |
Apr 28, 2020 | 26.19 | 26.29 | 26.14 | 26.23 | 3,668,021 | +0.17(+0.63%) |
Apr 27, 2020 | 26.05 | 26.15 | 26.00 | 26.07 | 1,610,337 | +0.05(+0.19%) |
Apr 24, 2020 | 25.86 | 26.09 | 25.82 | 26.02 | 2,635,315 | +0.83(+3.28%) |
Apr 23, 2020 | 25.12 | 25.46 | 25.09 | 25.20 | 590,339 | -0.02(-0.08%) |
Apr 22, 2020 | 25.13 | 25.29 | 24.90 | 25.21 | 683,745 | +0.26(+1.05%) |
Apr 21, 2020 | 24.94 | 25.09 | 24.80 | 24.95 | 932,125 | -0.23(-0.93%) |
Apr 20, 2020 | 24.74 | 25.21 | 24.59 | 25.19 | 1,056,156 | +0.27(+1.09%) |
Apr 17, 2020 | 24.66 | 24.93 | 24.58 | 24.91 | 680,741 | +0.26(+1.06%) |
Apr 16, 2020 | 24.40 | 24.80 | 24.35 | 24.65 | 850,301 | +0.41(+1.68%) |
Apr 15, 2020 | 24.30 | 24.55 | 24.08 | 24.24 | 731,036 | -0.29(-1.19%) |
Apr 14, 2020 | 24.69 | 25.08 | 24.53 | 24.53 | 1,088,411 | +0.00(+0.00%) |
Apr 13, 2020 | 24.32 | 24.60 | 24.26 | 24.53 | 549,526 | +0.17(+0.72%) |
Apr 09, 2020 | 24.62 | 24.62 | 24.19 | 24.36 | 1,119,824 | -0.14(-0.56%) |
Apr 08, 2020 | 24.28 | 24.57 | 24.15 | 24.50 | 594,272 | +0.38(+1.57%) |
Apr 07, 2020 | 24.31 | 24.76 | 24.10 | 24.12 | 637,972 | -0.10(-0.40%) |
Apr 06, 2020 | 24.02 | 24.30 | 23.85 | 24.21 | 605,508 | +0.48(+2.01%) |
Apr 03, 2020 | 23.73 | 23.93 | 23.44 | 23.74 | 568,708 | -0.21(-0.89%) |
Apr 02, 2020 | 23.33 | 24.03 | 23.29 | 23.95 | 1,210,393 | +0.65(+2.80%) |
Apr 01, 2020 | 23.10 | 23.83 | 23.07 | 23.30 | 1,800,665 | -0.18(-0.79%) |
Mar 31, 2020 | 24.04 | 24.11 | 23.36 | 23.48 | 705,572 | -0.66(-2.74%) |
Mar 30, 2020 | 23.52 | 24.15 | 23.24 | 24.15 | 1,133,287 | +0.84(+3.59%) |
Mar 27, 2020 | 23.33 | 23.69 | 22.97 | 23.31 | 830,223 | -0.45(-1.88%) |
Mar 26, 2020 | 22.73 | 23.94 | 22.73 | 23.76 | 1,331,792 | +1.03(+4.53%) |
Mar 25, 2020 | 21.92 | 22.90 | 21.83 | 22.73 | 1,264,222 | +0.79(+3.59%) |
Mar 24, 2020 | 21.40 | 22.36 | 21.40 | 21.94 | 1,080,555 | +0.83(+3.91%) |
Mar 23, 2020 | 21.67 | 21.96 | 21.02 | 21.11 | 1,516,266 | -0.24(-1.14%) |
Mar 20, 2020 | 20.83 | 22.09 | 20.73 | 21.36 | 1,495,327 | +0.51(+2.42%) |
Mar 19, 2020 | 20.57 | 21.47 | 20.37 | 20.85 | 1,485,651 | +0.30(+1.47%) |
Mar 18, 2020 | 21.20 | 21.92 | 20.22 | 20.55 | 1,479,509 | -0.98(-4.56%) |
Mar 17, 2020 | 21.34 | 22.60 | 20.88 | 21.53 | 1,578,508 | +0.36(+1.70%) |
Mar 16, 2020 | 21.38 | 22.37 | 21.02 | 21.17 | 1,933,058 | -1.60(-7.04%) |
Mar 13, 2020 | 22.49 | 22.92 | 21.56 | 22.77 | 1,964,450 | +0.86(+3.90%) |
Mar 12, 2020 | 22.47 | 22.76 | 21.49 | 21.92 | 1,874,658 | -1.09(-4.73%) |
Mar 11, 2020 | 23.04 | 23.21 | 22.65 | 23.01 | 1,368,453 | -0.26(-1.13%) |
Mar 10, 2020 | 23.69 | 23.79 | 22.92 | 23.27 | 2,628,739 | +0.71(+3.14%) |
Mar 09, 2020 | 22.99 | 23.66 | 22.41 | 22.56 | 2,396,758 | -1.19(-4.99%) |
Mar 06, 2020 | 24.29 | 24.32 | 23.29 | 23.75 | 3,303,300 | -0.93(-3.78%) |
Mar 05, 2020 | 25.27 | 25.33 | 24.32 | 24.68 | 2,657,847 | -0.68(-2.68%) |
Mar 04, 2020 | 25.22 | 25.37 | 25.14 | 25.36 | 1,596,735 | +0.23(+0.93%) |
Mar 03, 2020 | 25.40 | 25.46 | 25.10 | 25.13 | 1,797,215 | -0.17(-0.65%) |