Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.74 | 24.91 | 24.44 | 24.81 | 2,020,901 | -0.06(-0.23%) |
May 28, 2020 | 25.21 | 25.32 | 24.85 | 24.87 | 1,550,564 | -0.34(-1.34%) |
May 27, 2020 | 25.01 | 25.28 | 24.69 | 25.21 | 1,654,615 | +0.54(+2.21%) |
May 26, 2020 | 24.78 | 24.93 | 24.60 | 24.66 | 1,172,672 | +0.70(+2.94%) |
May 22, 2020 | 23.74 | 24.04 | 23.59 | 23.96 | 1,196,832 | +0.22(+0.91%) |
May 21, 2020 | 23.70 | 23.89 | 23.57 | 23.74 | 1,799,703 | -0.02(-0.08%) |
May 20, 2020 | 23.84 | 24.14 | 23.71 | 23.76 | 1,588,550 | +0.07(+0.28%) |
May 19, 2020 | 23.82 | 24.16 | 23.68 | 23.69 | 1,314,961 | -0.17(-0.71%) |
May 18, 2020 | 23.42 | 24.14 | 23.38 | 23.86 | 1,586,723 | +1.07(+4.69%) |
May 15, 2020 | 22.49 | 22.92 | 22.33 | 22.79 | 3,582,826 | +0.11(+0.50%) |
May 14, 2020 | 22.20 | 22.71 | 21.69 | 22.68 | 1,690,882 | +0.06(+0.25%) |
May 13, 2020 | 23.13 | 23.40 | 22.20 | 22.62 | 2,685,414 | -0.61(-2.62%) |
May 12, 2020 | 24.14 | 24.27 | 23.23 | 23.23 | 1,518,288 | -0.84(-3.47%) |
May 11, 2020 | 24.03 | 24.40 | 23.95 | 24.07 | 2,287,952 | -0.35(-1.42%) |
May 08, 2020 | 23.72 | 24.44 | 23.72 | 24.42 | 1,946,198 | +1.13(+4.83%) |
May 07, 2020 | 23.41 | 23.68 | 23.14 | 23.29 | 2,453,637 | +0.19(+0.81%) |
May 06, 2020 | 23.39 | 23.54 | 23.03 | 23.10 | 1,339,632 | +0.06(+0.24%) |
May 05, 2020 | 22.77 | 23.31 | 22.76 | 23.05 | 1,944,308 | +0.40(+1.78%) |
May 04, 2020 | 22.26 | 22.71 | 22.05 | 22.64 | 2,335,615 | +0.23(+1.05%) |
May 01, 2020 | 22.41 | 22.58 | 22.29 | 22.41 | 2,085,373 | -0.34(-1.49%) |
Apr 30, 2020 | 23.33 | 23.58 | 22.74 | 22.75 | 2,556,553 | -0.70(-3.00%) |
Apr 29, 2020 | 23.46 | 23.66 | 23.02 | 23.45 | 2,607,405 | +0.48(+2.10%) |
Apr 28, 2020 | 23.16 | 23.61 | 22.96 | 22.97 | 1,692,943 | +0.05(+0.23%) |
Apr 27, 2020 | 22.63 | 23.00 | 22.32 | 22.92 | 2,273,667 | +0.27(+1.20%) |
Apr 24, 2020 | 22.04 | 23.22 | 21.91 | 22.64 | 3,015,366 | +0.84(+3.87%) |
Apr 23, 2020 | 21.72 | 22.30 | 21.66 | 21.80 | 2,313,081 | +0.10(+0.48%) |
Apr 22, 2020 | 21.33 | 21.86 | 21.26 | 21.70 | 2,182,720 | +0.39(+1.83%) |
Apr 21, 2020 | 21.09 | 21.58 | 20.93 | 21.31 | 1,798,191 | -0.23(-1.07%) |
Apr 20, 2020 | 22.02 | 22.37 | 21.37 | 21.54 | 2,555,280 | -0.92(-4.10%) |
Apr 17, 2020 | 22.10 | 22.62 | 22.10 | 22.46 | 2,149,951 | +1.06(+4.96%) |
Apr 16, 2020 | 21.11 | 21.43 | 20.94 | 21.40 | 2,144,686 | +0.24(+1.15%) |
Apr 15, 2020 | 20.85 | 21.34 | 20.74 | 21.15 | 3,524,912 | -0.84(-3.84%) |
Apr 14, 2020 | 22.24 | 22.48 | 21.85 | 22.00 | 2,574,505 | +0.34(+1.56%) |
Apr 13, 2020 | 22.37 | 22.58 | 21.40 | 21.66 | 3,195,130 | -0.77(-3.43%) |
Apr 09, 2020 | 22.62 | 23.38 | 22.40 | 22.43 | 2,326,743 | +0.17(+0.76%) |
Apr 08, 2020 | 21.93 | 22.38 | 21.50 | 22.26 | 2,618,900 | +0.39(+1.80%) |
Apr 07, 2020 | 22.31 | 22.73 | 21.72 | 21.86 | 3,465,685 | +0.27(+1.25%) |
Apr 06, 2020 | 20.02 | 21.72 | 19.67 | 21.59 | 2,317,704 | +2.32(+12.01%) |
Apr 03, 2020 | 19.60 | 20.02 | 19.04 | 19.28 | 1,726,355 | -0.34(-1.71%) |
Apr 02, 2020 | 19.17 | 19.76 | 19.07 | 19.61 | 2,105,015 | +0.24(+1.25%) |
Apr 01, 2020 | 19.93 | 20.21 | 19.11 | 19.37 | 2,416,100 | -1.32(-6.36%) |
Mar 31, 2020 | 21.22 | 21.41 | 20.52 | 20.69 | 2,243,621 | -0.75(-3.48%) |
Mar 30, 2020 | 20.42 | 21.49 | 20.15 | 21.44 | 2,525,960 | +1.08(+5.32%) |
Mar 27, 2020 | 20.46 | 20.89 | 19.69 | 20.35 | 1,963,291 | -0.85(-4.01%) |
Mar 26, 2020 | 19.52 | 21.36 | 19.33 | 21.20 | 3,071,202 | +1.86(+9.60%) |
Mar 25, 2020 | 20.20 | 20.49 | 18.99 | 19.34 | 4,325,873 | -0.63(-3.13%) |
Mar 24, 2020 | 19.62 | 20.33 | 19.17 | 19.97 | 3,181,005 | +1.21(+6.47%) |
Mar 23, 2020 | 19.06 | 19.34 | 18.19 | 18.76 | 2,556,218 | -0.59(-3.04%) |
Mar 20, 2020 | 20.75 | 21.58 | 19.21 | 19.34 | 4,439,337 | -1.10(-5.39%) |
Mar 19, 2020 | 20.35 | 20.98 | 19.51 | 20.45 | 4,249,703 | -0.19(-0.90%) |
Mar 18, 2020 | 20.45 | 21.43 | 19.88 | 20.63 | 2,914,910 | -1.13(-5.19%) |
Mar 17, 2020 | 21.50 | 22.66 | 21.16 | 21.76 | 2,948,854 | +0.63(+2.96%) |
Mar 16, 2020 | 21.61 | 22.65 | 20.96 | 21.14 | 2,817,110 | -2.40(-10.19%) |
Mar 13, 2020 | 22.29 | 23.61 | 21.82 | 23.54 | 3,784,871 | +1.85(+8.52%) |
Mar 12, 2020 | 22.03 | 22.52 | 21.03 | 21.69 | 3,545,401 | -1.80(-7.67%) |
Mar 11, 2020 | 23.85 | 23.90 | 23.13 | 23.49 | 3,322,104 | -1.01(-4.12%) |
Mar 10, 2020 | 23.84 | 24.50 | 23.18 | 24.50 | 2,813,583 | +1.44(+6.23%) |
Mar 09, 2020 | 23.32 | 24.14 | 22.85 | 23.06 | 3,352,803 | -1.74(-7.00%) |
Mar 06, 2020 | 24.33 | 24.85 | 23.91 | 24.80 | 2,348,152 | -0.12(-0.49%) |
Mar 05, 2020 | 25.00 | 25.53 | 24.74 | 24.92 | 2,414,349 | -0.85(-3.30%) |
Mar 04, 2020 | 25.19 | 25.84 | 24.83 | 25.77 | 1,824,484 | +0.91(+3.68%) |
Mar 03, 2020 | 25.77 | 25.97 | 24.57 | 24.85 | 1,953,494 | -0.89(-3.45%) |