Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.73 | 24.90 | 24.65 | 24.81 | 2,625,487 | +0.23(+0.95%) |
May 28, 2020 | 24.76 | 24.76 | 24.57 | 24.57 | 1,668,004 | -0.06(-0.26%) |
May 27, 2020 | 24.68 | 24.76 | 24.61 | 24.64 | 1,704,211 | -0.16(-0.65%) |
May 26, 2020 | 24.65 | 24.85 | 24.64 | 24.80 | 3,393,173 | +0.52(+2.15%) |
May 22, 2020 | 24.36 | 24.36 | 24.23 | 24.28 | 1,714,408 | -0.14(-0.59%) |
May 21, 2020 | 24.34 | 24.48 | 24.33 | 24.42 | 1,824,869 | +0.19(+0.80%) |
May 20, 2020 | 24.03 | 24.27 | 24.01 | 24.23 | 2,657,100 | +0.38(+1.59%) |
May 19, 2020 | 23.87 | 23.97 | 23.85 | 23.85 | 889,158 | +0.07(+0.30%) |
May 18, 2020 | 23.50 | 23.87 | 23.50 | 23.78 | 2,795,074 | +0.46(+1.97%) |
May 15, 2020 | 23.44 | 23.49 | 23.29 | 23.32 | 1,352,264 | -0.08(-0.34%) |
May 14, 2020 | 23.16 | 23.47 | 23.16 | 23.40 | 3,009,424 | +0.12(+0.52%) |
May 13, 2020 | 23.37 | 23.47 | 23.20 | 23.28 | 2,031,636 | -0.04(-0.17%) |
May 12, 2020 | 23.40 | 23.48 | 23.30 | 23.32 | 1,331,962 | +0.12(+0.52%) |
May 11, 2020 | 23.26 | 23.33 | 23.19 | 23.20 | 1,060,203 | -0.09(-0.38%) |
May 08, 2020 | 23.28 | 23.38 | 23.25 | 23.29 | 2,582,487 | +0.19(+0.80%) |
May 07, 2020 | 23.09 | 23.21 | 23.07 | 23.10 | 1,073,502 | +0.06(+0.28%) |
May 06, 2020 | 23.21 | 23.21 | 22.98 | 23.04 | 3,919,218 | -0.22(-0.93%) |
May 05, 2020 | 23.21 | 23.33 | 23.16 | 23.25 | 1,310,262 | +0.18(+0.77%) |
May 04, 2020 | 22.97 | 23.09 | 22.96 | 23.08 | 1,639,105 | +0.07(+0.31%) |
May 01, 2020 | 23.07 | 23.13 | 22.91 | 23.00 | 2,668,114 | -0.24(-1.04%) |
Apr 30, 2020 | 23.40 | 23.44 | 23.21 | 23.25 | 3,218,157 | -0.20(-0.86%) |
Apr 29, 2020 | 23.05 | 23.47 | 23.05 | 23.45 | 1,540,468 | +0.41(+1.78%) |
Apr 28, 2020 | 22.97 | 23.08 | 22.84 | 23.04 | 2,126,568 | +0.29(+1.27%) |
Apr 27, 2020 | 22.69 | 22.76 | 22.58 | 22.75 | 3,474,418 | +0.15(+0.68%) |
Apr 24, 2020 | 22.80 | 22.84 | 22.52 | 22.59 | 2,022,617 | -0.18(-0.80%) |
Apr 23, 2020 | 22.89 | 22.95 | 22.71 | 22.78 | 2,505,837 | -0.05(-0.21%) |
Apr 22, 2020 | 23.10 | 23.10 | 22.80 | 22.83 | 1,600,591 | -0.13(-0.56%) |
Apr 21, 2020 | 22.91 | 23.03 | 22.82 | 22.95 | 1,359,089 | -0.09(-0.38%) |
Apr 20, 2020 | 23.06 | 23.18 | 23.01 | 23.04 | 886,118 | -0.06(-0.28%) |
Apr 17, 2020 | 23.03 | 23.15 | 22.94 | 23.11 | 5,232,601 | +0.22(+0.98%) |
Apr 16, 2020 | 22.95 | 23.10 | 22.85 | 22.88 | 844,108 | -0.17(-0.73%) |
Apr 15, 2020 | 22.88 | 23.11 | 22.88 | 23.05 | 2,916,775 | -0.14(-0.62%) |
Apr 14, 2020 | 22.99 | 23.23 | 22.99 | 23.19 | 4,093,642 | +0.17(+0.73%) |
Apr 13, 2020 | 22.96 | 23.03 | 22.82 | 23.03 | 3,195,708 | -0.10(-0.42%) |
Apr 09, 2020 | 22.92 | 23.20 | 22.86 | 23.12 | 4,942,649 | +0.34(+1.48%) |
Apr 08, 2020 | 22.47 | 22.79 | 22.47 | 22.79 | 3,384,762 | +0.20(+0.89%) |
Apr 07, 2020 | 22.47 | 22.62 | 22.46 | 22.59 | 2,209,201 | +0.43(+1.95%) |
Apr 06, 2020 | 21.95 | 22.20 | 21.93 | 22.15 | 3,163,428 | +0.30(+1.39%) |
Apr 03, 2020 | 22.14 | 22.19 | 21.82 | 21.85 | 1,859,656 | -0.22(-1.02%) |
Apr 02, 2020 | 21.97 | 22.36 | 21.97 | 22.07 | 3,281,083 | -0.10(-0.43%) |
Apr 01, 2020 | 22.30 | 22.52 | 22.14 | 22.17 | 3,256,393 | -0.53(-2.32%) |
Mar 31, 2020 | 22.55 | 22.80 | 22.55 | 22.70 | 4,647,715 | +0.22(+0.96%) |
Mar 30, 2020 | 22.57 | 22.67 | 22.39 | 22.48 | 3,236,122 | -0.22(-0.95%) |
Mar 27, 2020 | 22.68 | 22.88 | 22.49 | 22.70 | 3,352,929 | -0.40(-1.73%) |
Mar 26, 2020 | 22.64 | 23.15 | 22.64 | 23.09 | 3,530,524 | +0.49(+2.15%) |
Mar 25, 2020 | 22.05 | 22.73 | 22.05 | 22.61 | 2,728,745 | +0.53(+2.42%) |
Mar 24, 2020 | 22.01 | 22.14 | 21.65 | 22.07 | 5,237,561 | +0.45(+2.10%) |
Mar 23, 2020 | 21.20 | 21.78 | 20.99 | 21.62 | 3,025,701 | +0.19(+0.89%) |
Mar 20, 2020 | 21.27 | 21.67 | 20.74 | 21.43 | 6,834,691 | +0.18(+0.86%) |
Mar 19, 2020 | 21.36 | 21.46 | 21.13 | 21.24 | 7,990,400 | -0.31(-1.44%) |
Mar 18, 2020 | 22.26 | 22.31 | 21.25 | 21.55 | 4,365,765 | -1.30(-5.69%) |
Mar 17, 2020 | 22.84 | 23.06 | 22.38 | 22.85 | 3,530,101 | -0.19(-0.83%) |
Mar 16, 2020 | 22.81 | 23.08 | 22.04 | 23.05 | 4,016,142 | -0.57(-2.40%) |
Mar 13, 2020 | 23.53 | 23.87 | 22.96 | 23.61 | 6,776,233 | +0.48(+2.07%) |
Mar 12, 2020 | 24.06 | 24.07 | 22.85 | 23.13 | 4,915,770 | -1.46(-5.93%) |
Mar 11, 2020 | 24.94 | 25.18 | 24.51 | 24.59 | 6,802,138 | -0.60(-2.37%) |
Mar 10, 2020 | 25.11 | 25.21 | 24.92 | 25.19 | 4,265,283 | +0.57(+2.30%) |
Mar 09, 2020 | 25.41 | 25.41 | 24.58 | 24.62 | 3,544,468 | -1.32(-5.07%) |
Mar 06, 2020 | 25.92 | 25.94 | 25.82 | 25.94 | 4,134,835 | -0.13(-0.49%) |
Mar 05, 2020 | 26.21 | 26.21 | 26.00 | 26.07 | 1,955,363 | -0.26(-0.97%) |
Mar 04, 2020 | 26.40 | 26.42 | 26.29 | 26.32 | 3,047,323 | +0.04(+0.15%) |
Mar 03, 2020 | 26.05 | 26.35 | 25.97 | 26.28 | 9,201,990 | +0.37(+1.45%) |