Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.26 | 26.81 | 25.81 | 26.74 | 5,467,711 | +0.18(+0.69%) |
May 28, 2020 | 27.14 | 27.23 | 26.23 | 26.55 | 4,949,740 | -0.36(-1.35%) |
May 27, 2020 | 26.76 | 27.05 | 26.13 | 26.92 | 6,073,032 | +0.84(+3.24%) |
May 26, 2020 | 25.84 | 26.33 | 25.70 | 26.08 | 4,976,797 | +1.39(+5.63%) |
May 22, 2020 | 24.96 | 25.00 | 24.11 | 24.69 | 4,544,521 | -0.05(-0.20%) |
May 21, 2020 | 24.58 | 24.97 | 24.23 | 24.74 | 3,377,382 | +0.12(+0.50%) |
May 20, 2020 | 24.46 | 24.82 | 24.26 | 24.61 | 4,251,531 | +0.71(+2.98%) |
May 19, 2020 | 24.38 | 24.73 | 23.89 | 23.90 | 3,933,216 | -0.54(-2.20%) |
May 18, 2020 | 24.07 | 24.69 | 23.83 | 24.44 | 2,846,773 | +1.46(+6.37%) |
May 15, 2020 | 22.69 | 23.11 | 22.52 | 22.97 | 4,383,266 | -0.03(-0.14%) |
May 14, 2020 | 21.08 | 23.02 | 20.82 | 23.01 | 7,381,841 | +1.22(+5.58%) |
May 13, 2020 | 23.22 | 23.30 | 21.47 | 21.79 | 4,673,291 | -1.56(-6.66%) |
May 12, 2020 | 24.40 | 24.60 | 23.34 | 23.35 | 3,602,432 | -0.86(-3.55%) |
May 11, 2020 | 23.95 | 24.41 | 23.45 | 24.21 | 6,597,724 | -0.11(-0.44%) |
May 08, 2020 | 23.61 | 24.40 | 23.49 | 24.31 | 4,783,503 | +1.28(+5.57%) |
May 07, 2020 | 23.86 | 24.50 | 22.94 | 23.03 | 5,966,919 | -0.19(-0.82%) |
May 06, 2020 | 23.70 | 23.70 | 22.46 | 23.22 | 12,083,403 | +0.92(+4.12%) |
May 05, 2020 | 22.87 | 23.25 | 22.25 | 22.30 | 3,175,526 | -0.05(-0.22%) |
May 04, 2020 | 22.05 | 22.57 | 21.82 | 22.35 | 3,119,072 | -0.12(-0.52%) |
May 01, 2020 | 23.02 | 23.13 | 22.08 | 22.47 | 2,959,892 | -1.17(-4.94%) |
Apr 30, 2020 | 24.15 | 24.21 | 23.51 | 23.63 | 4,098,673 | -0.91(-3.71%) |
Apr 29, 2020 | 24.31 | 24.94 | 24.13 | 24.54 | 2,712,740 | +0.93(+3.92%) |
Apr 28, 2020 | 24.04 | 24.25 | 23.35 | 23.62 | 3,080,560 | +0.41(+1.75%) |
Apr 27, 2020 | 22.50 | 23.42 | 22.26 | 23.21 | 3,752,717 | +0.81(+3.62%) |
Apr 24, 2020 | 22.60 | 22.60 | 21.75 | 22.40 | 3,045,113 | +0.36(+1.61%) |
Apr 23, 2020 | 21.32 | 22.43 | 21.24 | 22.05 | 3,456,434 | +0.83(+3.90%) |
Apr 22, 2020 | 21.60 | 21.83 | 20.91 | 21.22 | 2,933,634 | +0.12(+0.55%) |
Apr 21, 2020 | 20.31 | 21.25 | 20.08 | 21.10 | 2,753,557 | -0.01(-0.04%) |
Apr 20, 2020 | 21.58 | 22.02 | 21.06 | 21.11 | 3,534,311 | -1.21(-5.41%) |
Apr 17, 2020 | 22.61 | 23.20 | 22.04 | 22.32 | 4,735,272 | +0.77(+3.57%) |
Apr 16, 2020 | 21.71 | 22.00 | 21.08 | 21.55 | 3,853,342 | -0.35(-1.59%) |
Apr 15, 2020 | 21.19 | 22.04 | 21.05 | 21.90 | 3,050,546 | -0.60(-2.65%) |
Apr 14, 2020 | 21.77 | 22.58 | 21.72 | 22.49 | 3,853,355 | +0.85(+3.94%) |
Apr 13, 2020 | 21.56 | 21.91 | 20.27 | 21.64 | 2,696,659 | +0.35(+1.63%) |
Apr 09, 2020 | 21.71 | 22.42 | 21.14 | 21.29 | 5,096,827 | +0.17(+0.82%) |
Apr 08, 2020 | 20.76 | 21.39 | 20.26 | 21.12 | 3,632,527 | +0.71(+3.49%) |
Apr 07, 2020 | 21.72 | 21.98 | 20.23 | 20.41 | 3,822,545 | -0.05(-0.24%) |
Apr 06, 2020 | 18.66 | 20.63 | 18.14 | 20.46 | 4,995,683 | +2.85(+16.16%) |
Apr 03, 2020 | 18.53 | 18.78 | 17.50 | 17.61 | 4,990,814 | -0.82(-4.44%) |
Apr 02, 2020 | 18.75 | 19.43 | 18.03 | 18.43 | 4,961,266 | -0.31(-1.68%) |
Apr 01, 2020 | 19.08 | 19.54 | 18.57 | 18.75 | 5,532,872 | -1.41(-7.02%) |
Mar 31, 2020 | 21.16 | 22.11 | 20.06 | 20.16 | 9,573,787 | -0.17(-0.85%) |
Mar 30, 2020 | 19.36 | 20.47 | 18.70 | 20.33 | 4,606,716 | +0.73(+3.71%) |
Mar 27, 2020 | 19.52 | 20.00 | 18.62 | 19.61 | 3,954,864 | -1.03(-4.97%) |
Mar 26, 2020 | 19.79 | 20.72 | 19.13 | 20.63 | 5,072,739 | +1.01(+5.14%) |
Mar 25, 2020 | 19.42 | 20.41 | 17.53 | 19.62 | 6,299,849 | +0.77(+4.08%) |
Mar 24, 2020 | 18.91 | 19.49 | 17.55 | 18.85 | 5,844,207 | +1.36(+7.75%) |
Mar 23, 2020 | 16.91 | 17.94 | 16.20 | 17.50 | 4,681,275 | +0.54(+3.17%) |
Mar 20, 2020 | 17.71 | 18.62 | 16.16 | 16.96 | 5,201,510 | -0.42(-2.43%) |
Mar 19, 2020 | 15.68 | 18.27 | 15.11 | 17.38 | 6,009,939 | +1.06(+6.49%) |
Mar 18, 2020 | 17.24 | 18.10 | 14.06 | 16.32 | 4,796,098 | -2.12(-11.49%) |
Mar 17, 2020 | 19.33 | 19.61 | 17.12 | 18.44 | 7,194,406 | -0.63(-3.30%) |
Mar 16, 2020 | 19.32 | 20.34 | 18.82 | 19.07 | 5,089,448 | -2.16(-10.17%) |
Mar 13, 2020 | 21.26 | 21.82 | 19.62 | 21.23 | 6,033,292 | +0.86(+4.22%) |
Mar 12, 2020 | 20.21 | 23.00 | 19.23 | 20.37 | 5,694,527 | -1.80(-8.10%) |
Mar 11, 2020 | 22.39 | 22.66 | 21.68 | 22.16 | 6,577,960 | -0.83(-3.60%) |
Mar 10, 2020 | 22.53 | 23.00 | 21.69 | 22.99 | 6,765,928 | +1.44(+6.68%) |
Mar 09, 2020 | 22.47 | 23.08 | 21.53 | 21.55 | 5,146,088 | -2.33(-9.77%) |
Mar 06, 2020 | 23.99 | 24.54 | 23.59 | 23.88 | 6,767,886 | -0.85(-3.44%) |
Mar 05, 2020 | 25.31 | 25.45 | 24.46 | 24.74 | 4,526,902 | -1.36(-5.20%) |
Mar 04, 2020 | 26.12 | 26.17 | 25.17 | 26.09 | 5,039,611 | +0.25(+0.96%) |
Mar 03, 2020 | 26.51 | 27.00 | 25.46 | 25.84 | 6,287,064 | -0.90(-3.37%) |