Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.50 | 28.55 | 27.62 | 27.79 | 1,179,093 | +0.13(+0.47%) |
May 28, 2020 | 28.22 | 28.22 | 27.60 | 27.66 | 1,223,060 | -0.18(-0.65%) |
May 27, 2020 | 27.78 | 27.89 | 27.34 | 27.85 | 530,798 | +1.19(+4.47%) |
May 26, 2020 | 26.88 | 26.95 | 26.53 | 26.65 | 505,223 | +0.80(+3.07%) |
May 22, 2020 | 26.09 | 26.12 | 25.71 | 25.86 | 475,803 | +0.10(+0.37%) |
May 21, 2020 | 26.07 | 26.19 | 25.60 | 25.76 | 510,555 | -0.26(-1.00%) |
May 20, 2020 | 25.68 | 26.38 | 25.61 | 26.02 | 935,613 | +0.67(+2.66%) |
May 19, 2020 | 25.63 | 25.92 | 25.33 | 25.35 | 794,904 | -0.61(-2.36%) |
May 18, 2020 | 25.28 | 26.10 | 25.18 | 25.96 | 973,444 | +1.88(+7.82%) |
May 15, 2020 | 23.66 | 24.08 | 23.56 | 24.08 | 3,529,182 | -0.11(-0.46%) |
May 14, 2020 | 23.27 | 24.43 | 22.95 | 24.19 | 1,423,758 | +0.20(+0.83%) |
May 13, 2020 | 24.36 | 24.36 | 23.75 | 23.99 | 1,115,245 | -0.40(-1.63%) |
May 12, 2020 | 24.80 | 24.87 | 24.36 | 24.39 | 898,534 | -0.33(-1.33%) |
May 11, 2020 | 25.28 | 25.28 | 24.68 | 24.72 | 1,138,000 | -0.73(-2.89%) |
May 08, 2020 | 25.34 | 25.52 | 25.21 | 25.45 | 695,191 | +0.54(+2.15%) |
May 07, 2020 | 25.10 | 25.33 | 24.87 | 24.92 | 745,394 | +0.71(+2.93%) |
May 06, 2020 | 25.17 | 25.21 | 24.19 | 24.21 | 948,740 | -0.75(-3.01%) |
May 05, 2020 | 25.50 | 25.63 | 24.95 | 24.96 | 848,815 | -0.74(-2.89%) |
May 04, 2020 | 25.11 | 25.70 | 25.02 | 25.70 | 612,499 | +0.31(+1.23%) |
May 01, 2020 | 25.93 | 25.93 | 25.05 | 25.39 | 500,218 | -0.64(-2.46%) |
Apr 30, 2020 | 25.91 | 26.17 | 25.73 | 26.03 | 879,906 | -1.13(-4.17%) |
Apr 29, 2020 | 26.52 | 27.26 | 26.51 | 27.16 | 824,662 | +1.43(+5.54%) |
Apr 28, 2020 | 26.07 | 26.17 | 25.70 | 25.74 | 942,237 | +0.10(+0.40%) |
Apr 27, 2020 | 25.68 | 25.74 | 25.20 | 25.63 | 1,571,269 | +1.10(+4.47%) |
Apr 24, 2020 | 24.37 | 24.61 | 24.19 | 24.54 | 1,133,041 | +0.62(+2.60%) |
Apr 23, 2020 | 24.28 | 24.63 | 23.79 | 23.91 | 1,186,236 | -0.29(-1.18%) |
Apr 22, 2020 | 24.40 | 24.49 | 23.96 | 24.20 | 1,880,817 | +1.51(+6.67%) |
Apr 21, 2020 | 23.10 | 23.52 | 22.67 | 22.69 | 1,346,634 | -0.48(-2.05%) |
Apr 20, 2020 | 23.55 | 23.76 | 23.16 | 23.16 | 744,983 | -0.90(-3.74%) |
Apr 17, 2020 | 24.08 | 24.18 | 23.70 | 24.06 | 1,073,102 | +0.95(+4.11%) |
Apr 16, 2020 | 23.42 | 23.42 | 22.82 | 23.11 | 1,646,203 | +0.55(+2.45%) |
Apr 15, 2020 | 22.90 | 22.95 | 22.27 | 22.56 | 1,581,613 | -1.69(-6.95%) |
Apr 14, 2020 | 24.59 | 24.92 | 24.11 | 24.24 | 2,223,495 | -0.86(-3.41%) |
Apr 13, 2020 | 25.62 | 25.68 | 24.71 | 25.10 | 783,021 | -0.80(-3.10%) |
Apr 09, 2020 | 25.24 | 26.00 | 25.18 | 25.90 | 1,126,908 | +2.06(+8.63%) |
Apr 08, 2020 | 23.71 | 23.93 | 23.20 | 23.84 | 1,161,416 | +0.52(+2.22%) |
Apr 07, 2020 | 24.51 | 24.66 | 23.30 | 23.33 | 1,403,607 | -0.43(-1.82%) |
Apr 06, 2020 | 23.61 | 24.07 | 23.45 | 23.76 | 1,909,845 | +1.40(+6.26%) |
Apr 03, 2020 | 22.82 | 22.92 | 21.93 | 22.36 | 1,765,632 | -0.33(-1.45%) |
Apr 02, 2020 | 22.76 | 23.23 | 22.18 | 22.69 | 2,511,729 | +0.30(+1.35%) |
Apr 01, 2020 | 22.42 | 23.08 | 22.25 | 22.38 | 2,237,584 | -0.81(-3.50%) |
Mar 31, 2020 | 22.63 | 23.71 | 22.37 | 23.20 | 2,171,567 | +1.09(+4.93%) |
Mar 30, 2020 | 21.71 | 22.37 | 21.52 | 22.11 | 1,756,796 | +0.19(+0.87%) |
Mar 27, 2020 | 21.65 | 22.43 | 21.49 | 21.92 | 3,022,715 | -1.25(-5.41%) |
Mar 26, 2020 | 21.89 | 23.40 | 21.73 | 23.17 | 3,389,937 | +2.51(+12.18%) |
Mar 25, 2020 | 20.08 | 21.34 | 19.57 | 20.65 | 3,199,749 | +0.89(+4.50%) |
Mar 24, 2020 | 18.55 | 20.07 | 18.33 | 19.76 | 2,915,398 | +2.32(+13.33%) |
Mar 23, 2020 | 17.36 | 17.95 | 16.90 | 17.44 | 2,249,971 | +0.27(+1.56%) |
Mar 20, 2020 | 17.64 | 18.22 | 17.17 | 17.17 | 2,504,909 | +0.79(+4.80%) |
Mar 19, 2020 | 15.99 | 16.72 | 15.85 | 16.39 | 1,662,173 | +0.28(+1.72%) |
Mar 18, 2020 | 16.42 | 17.27 | 15.32 | 16.11 | 1,453,039 | -3.31(-17.05%) |
Mar 17, 2020 | 18.81 | 19.76 | 18.21 | 19.42 | 1,471,806 | -0.09(-0.44%) |
Mar 16, 2020 | 19.41 | 20.57 | 19.41 | 19.51 | 1,704,805 | -4.27(-17.96%) |
Mar 13, 2020 | 23.55 | 23.82 | 21.91 | 23.77 | 1,737,977 | +1.27(+5.65%) |
Mar 12, 2020 | 23.31 | 23.37 | 21.85 | 22.50 | 1,770,359 | -2.50(-9.99%) |
Mar 11, 2020 | 25.90 | 25.95 | 24.76 | 25.00 | 3,062,193 | -1.87(-6.94%) |
Mar 10, 2020 | 27.16 | 27.26 | 26.06 | 26.87 | 3,824,537 | +0.71(+2.71%) |
Mar 09, 2020 | 26.96 | 27.47 | 26.10 | 26.16 | 3,857,514 | -2.80(-9.68%) |
Mar 06, 2020 | 28.94 | 29.41 | 28.48 | 28.96 | 2,226,958 | -0.89(-2.97%) |
Mar 05, 2020 | 29.91 | 30.43 | 29.71 | 29.85 | 1,999,648 | -0.77(-2.51%) |
Mar 04, 2020 | 30.18 | 30.61 | 29.88 | 30.61 | 1,123,521 | +1.02(+3.45%) |
Mar 03, 2020 | 30.05 | 30.42 | 29.30 | 29.59 | 2,054,275 | -0.13(-0.43%) |