Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.61 | 25.83 | 25.37 | 25.82 | 4,032,944 | +0.47(+1.87%) |
May 28, 2020 | 25.61 | 25.64 | 25.31 | 25.35 | 5,764,645 | -0.09(-0.34%) |
May 27, 2020 | 25.53 | 25.53 | 25.28 | 25.43 | 2,691,905 | -0.23(-0.89%) |
May 26, 2020 | 25.85 | 25.92 | 25.61 | 25.66 | 2,794,339 | +0.17(+0.67%) |
May 22, 2020 | 25.53 | 25.59 | 25.43 | 25.49 | 2,451,759 | -0.41(-1.57%) |
May 21, 2020 | 25.98 | 26.04 | 25.85 | 25.90 | 2,687,863 | -0.55(-2.08%) |
May 20, 2020 | 26.45 | 26.53 | 26.33 | 26.45 | 2,559,610 | +0.20(+0.76%) |
May 19, 2020 | 26.36 | 26.40 | 26.25 | 26.25 | 2,137,943 | -0.29(-1.11%) |
May 18, 2020 | 26.31 | 26.57 | 26.23 | 26.54 | 2,713,463 | +0.69(+2.68%) |
May 15, 2020 | 25.90 | 25.96 | 25.75 | 25.85 | 2,624,482 | -0.48(-1.84%) |
May 14, 2020 | 25.93 | 26.39 | 25.92 | 26.34 | 4,361,044 | +0.10(+0.40%) |
May 13, 2020 | 26.43 | 26.47 | 26.14 | 26.23 | 2,970,493 | -0.11(-0.43%) |
May 12, 2020 | 26.52 | 26.57 | 26.29 | 26.34 | 2,684,957 | +0.07(+0.25%) |
May 11, 2020 | 26.26 | 26.41 | 26.21 | 26.28 | 3,730,228 | -0.27(-1.04%) |
May 08, 2020 | 26.46 | 26.66 | 26.46 | 26.55 | 3,025,815 | +0.32(+1.23%) |
May 07, 2020 | 26.19 | 26.28 | 26.12 | 26.23 | 2,204,641 | +0.33(+1.28%) |
May 06, 2020 | 25.86 | 25.94 | 25.80 | 25.90 | 2,827,984 | +0.75(+2.98%) |
May 05, 2020 | 25.04 | 25.24 | 25.01 | 25.15 | 2,408,309 | +0.36(+1.45%) |
May 04, 2020 | 24.74 | 24.81 | 24.67 | 24.79 | 3,501,596 | +0.14(+0.58%) |
May 01, 2020 | 25.07 | 25.14 | 24.64 | 24.65 | 7,180,445 | -0.88(-3.45%) |
Apr 30, 2020 | 26.13 | 26.13 | 25.51 | 25.53 | 2,493,642 | -0.49(-1.89%) |
Apr 29, 2020 | 25.90 | 26.02 | 25.83 | 26.02 | 2,186,833 | +0.30(+1.18%) |
Apr 28, 2020 | 25.87 | 25.91 | 25.72 | 25.72 | 2,125,031 | +0.05(+0.19%) |
Apr 27, 2020 | 25.62 | 25.70 | 25.56 | 25.67 | 1,658,584 | +0.24(+0.93%) |
Apr 24, 2020 | 25.49 | 25.53 | 25.39 | 25.43 | 1,894,469 | -0.12(-0.48%) |
Apr 23, 2020 | 25.59 | 25.79 | 25.53 | 25.56 | 2,176,961 | -0.08(-0.30%) |
Apr 22, 2020 | 25.69 | 25.72 | 25.59 | 25.63 | 3,544,496 | +0.51(+2.04%) |
Apr 21, 2020 | 25.17 | 25.25 | 25.06 | 25.12 | 4,746,053 | -0.41(-1.60%) |
Apr 20, 2020 | 25.57 | 25.72 | 25.50 | 25.53 | 1,964,170 | -0.06(-0.22%) |
Apr 17, 2020 | 25.57 | 25.62 | 25.47 | 25.59 | 6,706,775 | +0.35(+1.39%) |
Apr 16, 2020 | 25.33 | 25.38 | 25.17 | 25.24 | 2,673,794 | +0.11(+0.45%) |
Apr 15, 2020 | 25.15 | 25.22 | 25.09 | 25.12 | 3,126,394 | -0.52(-2.03%) |
Apr 14, 2020 | 25.54 | 25.70 | 25.54 | 25.64 | 3,068,500 | +0.51(+2.04%) |
Apr 13, 2020 | 25.18 | 25.22 | 25.02 | 25.13 | 3,046,245 | -0.19(-0.75%) |
Apr 09, 2020 | 25.49 | 25.70 | 25.31 | 25.32 | 5,160,072 | -0.05(-0.19%) |
Apr 08, 2020 | 25.32 | 25.43 | 25.21 | 25.37 | 6,456,575 | +0.27(+1.10%) |
Apr 07, 2020 | 25.99 | 25.99 | 25.03 | 25.09 | 16,906,666 | -0.34(-1.34%) |
Apr 06, 2020 | 25.37 | 25.61 | 25.25 | 25.43 | 4,010,005 | +0.61(+2.44%) |
Apr 03, 2020 | 24.96 | 25.06 | 24.66 | 24.83 | 4,913,008 | -0.20(-0.80%) |
Apr 02, 2020 | 24.68 | 25.07 | 24.62 | 25.03 | 4,263,806 | +0.90(+3.73%) |
Apr 01, 2020 | 24.48 | 24.58 | 24.12 | 24.13 | 2,900,483 | -0.43(-1.74%) |
Mar 31, 2020 | 24.69 | 24.85 | 24.53 | 24.55 | 4,660,649 | -0.27(-1.07%) |
Mar 30, 2020 | 24.45 | 24.84 | 24.31 | 24.82 | 6,382,880 | +0.43(+1.75%) |
Mar 27, 2020 | 24.52 | 24.67 | 24.28 | 24.39 | 4,397,581 | -1.03(-4.07%) |
Mar 26, 2020 | 24.65 | 25.43 | 24.65 | 25.43 | 7,973,337 | +0.58(+2.33%) |
Mar 25, 2020 | 24.70 | 25.08 | 24.51 | 24.85 | 5,289,166 | +0.16(+0.65%) |
Mar 24, 2020 | 24.65 | 24.69 | 24.37 | 24.69 | 5,071,370 | +1.11(+4.71%) |
Mar 23, 2020 | 23.64 | 23.87 | 23.30 | 23.58 | 7,627,515 | +0.20(+0.85%) |
Mar 20, 2020 | 24.57 | 24.57 | 22.88 | 23.38 | 21,201,058 | -0.95(-3.90%) |
Mar 19, 2020 | 24.12 | 24.69 | 23.86 | 24.32 | 7,202,401 | +0.26(+1.06%) |
Mar 18, 2020 | 23.85 | 24.53 | 23.65 | 24.07 | 9,346,434 | -1.36(-5.33%) |
Mar 17, 2020 | 24.73 | 25.49 | 24.51 | 25.43 | 6,648,243 | +1.27(+5.26%) |
Mar 16, 2020 | 24.07 | 25.02 | 23.73 | 24.15 | 10,343,499 | -2.99(-11.01%) |
Mar 13, 2020 | 27.18 | 27.22 | 25.90 | 27.14 | 12,900,233 | +1.38(+5.34%) |
Mar 12, 2020 | 26.21 | 26.28 | 25.34 | 25.77 | 12,946,932 | -1.71(-6.21%) |
Mar 11, 2020 | 27.64 | 27.81 | 27.36 | 27.47 | 5,204,348 | -1.06(-3.72%) |
Mar 10, 2020 | 28.28 | 28.55 | 27.86 | 28.54 | 10,855,129 | +1.30(+4.77%) |
Mar 09, 2020 | 26.47 | 27.35 | 26.21 | 27.24 | 7,437,203 | -0.73(-2.61%) |
Mar 06, 2020 | 27.94 | 28.15 | 27.72 | 27.97 | 6,166,990 | -0.62(-2.16%) |
Mar 05, 2020 | 28.67 | 28.80 | 28.53 | 28.58 | 7,198,401 | +0.07(+0.23%) |
Mar 04, 2020 | 28.36 | 28.55 | 28.26 | 28.52 | 6,413,241 | +0.53(+1.90%) |
Mar 03, 2020 | 28.03 | 28.37 | 27.84 | 27.99 | 11,532,343 | -0.05(-0.17%) |