Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.86 | 27.21 | 26.40 | 27.07 | 1,850,190 | +0.11(+0.42%) |
May 28, 2020 | 27.67 | 27.86 | 26.83 | 26.95 | 996,342 | -0.60(-2.18%) |
May 27, 2020 | 27.27 | 27.96 | 26.97 | 27.56 | 982,279 | +0.67(+2.48%) |
May 26, 2020 | 26.71 | 27.06 | 26.41 | 26.89 | 910,140 | +1.15(+4.46%) |
May 22, 2020 | 25.54 | 25.84 | 25.43 | 25.74 | 785,754 | +0.13(+0.51%) |
May 21, 2020 | 25.46 | 25.99 | 25.46 | 25.61 | 708,580 | -0.13(-0.51%) |
May 20, 2020 | 25.43 | 26.11 | 25.35 | 25.74 | 1,001,635 | +0.40(+1.60%) |
May 19, 2020 | 25.13 | 25.84 | 24.89 | 25.34 | 788,854 | +0.08(+0.32%) |
May 18, 2020 | 25.07 | 25.43 | 24.66 | 25.26 | 1,216,923 | +1.27(+5.31%) |
May 15, 2020 | 23.48 | 24.05 | 23.22 | 23.98 | 1,123,234 | +0.36(+1.51%) |
May 14, 2020 | 22.26 | 23.70 | 21.97 | 23.63 | 1,864,121 | +1.00(+4.41%) |
May 13, 2020 | 23.25 | 23.28 | 21.99 | 22.63 | 1,246,756 | -0.78(-3.33%) |
May 12, 2020 | 24.07 | 24.23 | 23.41 | 23.41 | 1,057,929 | -0.53(-2.20%) |
May 11, 2020 | 24.27 | 24.27 | 23.31 | 23.94 | 898,802 | -0.26(-1.09%) |
May 08, 2020 | 24.10 | 24.41 | 23.81 | 24.20 | 1,009,571 | +0.68(+2.88%) |
May 07, 2020 | 24.69 | 25.14 | 23.38 | 23.52 | 1,925,521 | +0.38(+1.63%) |
May 06, 2020 | 22.47 | 23.25 | 22.00 | 23.15 | 2,073,149 | +0.71(+3.19%) |
May 05, 2020 | 23.34 | 23.52 | 22.22 | 22.43 | 1,502,603 | -0.73(-3.17%) |
May 04, 2020 | 23.37 | 23.47 | 22.77 | 23.16 | 1,254,788 | -0.37(-1.56%) |
May 01, 2020 | 23.51 | 23.87 | 23.20 | 23.53 | 853,803 | -0.51(-2.11%) |
Apr 30, 2020 | 25.77 | 25.77 | 23.67 | 24.04 | 1,901,028 | -2.25(-8.55%) |
Apr 29, 2020 | 26.08 | 26.56 | 26.04 | 26.29 | 1,292,412 | +0.92(+3.63%) |
Apr 28, 2020 | 25.06 | 26.06 | 24.92 | 25.37 | 1,230,978 | +0.90(+3.69%) |
Apr 27, 2020 | 23.35 | 24.68 | 23.31 | 24.46 | 1,199,551 | +1.40(+6.08%) |
Apr 24, 2020 | 23.02 | 23.21 | 22.69 | 23.06 | 1,512,922 | +0.07(+0.29%) |
Apr 23, 2020 | 23.16 | 23.61 | 22.49 | 23.00 | 1,607,654 | -0.13(-0.57%) |
Apr 22, 2020 | 24.15 | 24.34 | 23.07 | 23.13 | 1,596,910 | -0.43(-1.84%) |
Apr 21, 2020 | 23.43 | 23.87 | 23.31 | 23.56 | 1,533,609 | -0.60(-2.49%) |
Apr 20, 2020 | 23.95 | 24.87 | 23.95 | 24.16 | 2,016,916 | -0.51(-2.06%) |
Apr 17, 2020 | 24.22 | 24.76 | 24.00 | 24.67 | 1,154,175 | +1.03(+4.38%) |
Apr 16, 2020 | 23.66 | 23.79 | 22.97 | 23.63 | 1,991,384 | -0.04(-0.16%) |
Apr 15, 2020 | 23.65 | 23.75 | 23.09 | 23.67 | 1,241,661 | -0.79(-3.23%) |
Apr 14, 2020 | 24.26 | 24.62 | 23.88 | 24.46 | 1,028,277 | +0.57(+2.40%) |
Apr 13, 2020 | 23.95 | 23.99 | 22.87 | 23.89 | 1,652,896 | -0.23(-0.94%) |
Apr 09, 2020 | 24.38 | 24.98 | 23.67 | 24.11 | 1,697,186 | -0.17(-0.70%) |
Apr 08, 2020 | 23.55 | 24.48 | 23.51 | 24.28 | 1,623,591 | +0.80(+3.40%) |
Apr 07, 2020 | 24.16 | 24.87 | 23.42 | 23.48 | 1,776,037 | +0.49(+2.13%) |
Apr 06, 2020 | 21.42 | 23.16 | 21.34 | 23.00 | 1,584,006 | +2.69(+13.25%) |
Apr 03, 2020 | 20.44 | 20.66 | 19.94 | 20.31 | 1,285,064 | -0.24(-1.15%) |
Apr 02, 2020 | 20.28 | 21.36 | 19.96 | 20.54 | 2,674,678 | +0.26(+1.28%) |
Apr 01, 2020 | 20.55 | 20.86 | 20.00 | 20.28 | 1,684,955 | -1.24(-5.75%) |
Mar 31, 2020 | 22.52 | 22.87 | 21.41 | 21.52 | 2,219,687 | -0.84(-3.74%) |
Mar 30, 2020 | 20.79 | 22.54 | 20.24 | 22.36 | 1,674,607 | +1.63(+7.85%) |
Mar 27, 2020 | 22.30 | 22.52 | 20.64 | 20.73 | 2,105,055 | -2.41(-10.41%) |
Mar 26, 2020 | 22.06 | 23.31 | 22.06 | 23.14 | 2,589,373 | +1.18(+5.40%) |
Mar 25, 2020 | 20.36 | 23.08 | 20.00 | 21.95 | 3,272,226 | +1.59(+7.81%) |
Mar 24, 2020 | 19.58 | 20.44 | 18.97 | 20.36 | 2,588,951 | +1.73(+9.29%) |
Mar 23, 2020 | 18.93 | 19.33 | 17.99 | 18.63 | 2,740,702 | -0.23(-1.20%) |
Mar 20, 2020 | 20.97 | 21.42 | 18.73 | 18.86 | 3,441,581 | -1.78(-8.61%) |
Mar 19, 2020 | 20.15 | 21.38 | 18.90 | 20.63 | 2,153,648 | +0.50(+2.48%) |
Mar 18, 2020 | 21.20 | 21.88 | 19.41 | 20.14 | 3,773,876 | -2.24(-10.00%) |
Mar 17, 2020 | 22.10 | 22.99 | 20.85 | 22.37 | 3,356,703 | +0.56(+2.59%) |
Mar 16, 2020 | 21.91 | 22.93 | 21.33 | 21.81 | 3,530,612 | -2.06(-8.63%) |
Mar 13, 2020 | 24.83 | 26.13 | 22.80 | 23.87 | 2,881,771 | -0.17(-0.70%) |
Mar 12, 2020 | 24.97 | 25.07 | 22.84 | 24.04 | 3,303,267 | -1.84(-7.12%) |
Mar 11, 2020 | 26.16 | 26.60 | 25.68 | 25.88 | 3,272,412 | -1.17(-4.31%) |
Mar 10, 2020 | 26.30 | 27.26 | 25.18 | 27.05 | 3,779,814 | +1.53(+6.01%) |
Mar 09, 2020 | 25.16 | 25.99 | 24.81 | 25.52 | 4,391,027 | -1.31(-4.87%) |
Mar 06, 2020 | 26.06 | 27.08 | 25.91 | 26.82 | 2,999,794 | -0.56(-2.06%) |
Mar 05, 2020 | 28.06 | 28.25 | 27.19 | 27.39 | 2,345,910 | -1.46(-5.05%) |
Mar 04, 2020 | 29.19 | 29.41 | 28.34 | 28.85 | 2,954,473 | -0.04(-0.13%) |
Mar 03, 2020 | 29.33 | 30.36 | 28.53 | 28.88 | 4,322,573 | -0.80(-2.69%) |