Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.27 | 26.82 | 25.82 | 26.74 | 5,466,966 | +0.18(+0.69%) |
May 28, 2020 | 27.15 | 27.23 | 26.24 | 26.56 | 4,949,065 | -0.36(-1.35%) |
May 27, 2020 | 26.77 | 27.06 | 26.14 | 26.92 | 6,072,203 | +0.84(+3.24%) |
May 26, 2020 | 25.85 | 26.33 | 25.71 | 26.08 | 4,976,118 | +1.39(+5.63%) |
May 22, 2020 | 24.96 | 25.00 | 24.12 | 24.69 | 4,543,902 | -0.05(-0.20%) |
May 21, 2020 | 24.58 | 24.97 | 24.23 | 24.74 | 3,376,922 | +0.12(+0.50%) |
May 20, 2020 | 24.47 | 24.83 | 24.26 | 24.61 | 4,250,951 | +0.71(+2.98%) |
May 19, 2020 | 24.38 | 24.73 | 23.89 | 23.90 | 3,932,680 | -0.54(-2.20%) |
May 18, 2020 | 24.08 | 24.69 | 23.83 | 24.44 | 2,846,385 | +1.46(+6.37%) |
May 15, 2020 | 22.69 | 23.11 | 22.52 | 22.98 | 4,382,668 | -0.03(-0.14%) |
May 14, 2020 | 21.08 | 23.03 | 20.82 | 23.01 | 7,380,834 | +1.22(+5.58%) |
May 13, 2020 | 23.22 | 23.31 | 21.47 | 21.79 | 4,672,654 | -1.56(-6.66%) |
May 12, 2020 | 24.41 | 24.61 | 23.34 | 23.35 | 3,601,940 | -0.86(-3.55%) |
May 11, 2020 | 23.95 | 24.42 | 23.46 | 24.21 | 6,596,824 | -0.11(-0.44%) |
May 08, 2020 | 23.61 | 24.41 | 23.49 | 24.32 | 4,782,851 | +1.28(+5.57%) |
May 07, 2020 | 23.86 | 24.50 | 22.94 | 23.03 | 5,966,105 | -0.19(-0.82%) |
May 06, 2020 | 23.70 | 23.70 | 22.46 | 23.22 | 12,081,755 | +0.92(+4.12%) |
May 05, 2020 | 22.88 | 23.26 | 22.25 | 22.31 | 3,175,093 | -0.05(-0.22%) |
May 04, 2020 | 22.06 | 22.57 | 21.83 | 22.36 | 3,118,646 | -0.12(-0.52%) |
May 01, 2020 | 23.03 | 23.13 | 22.08 | 22.47 | 2,959,488 | -1.17(-4.94%) |
Apr 30, 2020 | 24.15 | 24.22 | 23.52 | 23.64 | 4,098,114 | -0.91(-3.71%) |
Apr 29, 2020 | 24.32 | 24.95 | 24.13 | 24.55 | 2,712,370 | +0.93(+3.92%) |
Apr 28, 2020 | 24.04 | 24.25 | 23.35 | 23.62 | 3,080,140 | +0.41(+1.75%) |
Apr 27, 2020 | 22.50 | 23.42 | 22.26 | 23.22 | 3,752,205 | +0.81(+3.62%) |
Apr 24, 2020 | 22.60 | 22.60 | 21.75 | 22.41 | 3,044,698 | +0.36(+1.61%) |
Apr 23, 2020 | 21.32 | 22.43 | 21.24 | 22.05 | 3,455,962 | +0.83(+3.90%) |
Apr 22, 2020 | 21.60 | 21.83 | 20.92 | 21.22 | 2,933,234 | +0.12(+0.55%) |
Apr 21, 2020 | 20.31 | 21.25 | 20.08 | 21.11 | 2,753,181 | -0.01(-0.04%) |
Apr 20, 2020 | 21.59 | 22.02 | 21.06 | 21.11 | 3,533,829 | -1.21(-5.41%) |
Apr 17, 2020 | 22.61 | 23.21 | 22.04 | 22.32 | 4,734,626 | +0.77(+3.57%) |
Apr 16, 2020 | 21.71 | 22.00 | 21.08 | 21.55 | 3,852,816 | -0.35(-1.59%) |
Apr 15, 2020 | 21.19 | 22.04 | 21.06 | 21.90 | 3,050,130 | -0.60(-2.65%) |
Apr 14, 2020 | 21.77 | 22.58 | 21.72 | 22.50 | 3,852,830 | +0.85(+3.94%) |
Apr 13, 2020 | 21.56 | 21.91 | 20.27 | 21.64 | 2,696,291 | +0.35(+1.63%) |
Apr 09, 2020 | 21.71 | 22.42 | 21.15 | 21.30 | 5,096,132 | +0.17(+0.82%) |
Apr 08, 2020 | 20.77 | 21.40 | 20.26 | 21.12 | 3,632,032 | +0.71(+3.49%) |
Apr 07, 2020 | 21.73 | 21.98 | 20.24 | 20.41 | 3,822,024 | -0.05(-0.24%) |
Apr 06, 2020 | 18.67 | 20.63 | 18.14 | 20.46 | 4,995,002 | +2.85(+16.16%) |
Apr 03, 2020 | 18.53 | 18.78 | 17.50 | 17.61 | 4,990,134 | -0.82(-4.44%) |
Apr 02, 2020 | 18.75 | 19.43 | 18.04 | 18.43 | 4,960,589 | -0.31(-1.68%) |
Apr 01, 2020 | 19.09 | 19.54 | 18.57 | 18.75 | 5,532,118 | -1.41(-7.02%) |
Mar 31, 2020 | 21.16 | 22.12 | 20.06 | 20.16 | 9,572,481 | -0.17(-0.85%) |
Mar 30, 2020 | 19.36 | 20.47 | 18.71 | 20.34 | 4,606,088 | +0.73(+3.71%) |
Mar 27, 2020 | 19.52 | 20.01 | 18.62 | 19.61 | 3,954,324 | -1.03(-4.97%) |
Mar 26, 2020 | 19.79 | 20.73 | 19.14 | 20.63 | 5,072,047 | +1.01(+5.14%) |
Mar 25, 2020 | 19.43 | 20.42 | 17.53 | 19.63 | 6,298,990 | +0.77(+4.08%) |
Mar 24, 2020 | 18.91 | 19.50 | 17.56 | 18.86 | 5,843,410 | +1.36(+7.75%) |
Mar 23, 2020 | 16.91 | 17.95 | 16.20 | 17.50 | 4,680,637 | +0.54(+3.17%) |
Mar 20, 2020 | 17.71 | 18.62 | 16.16 | 16.96 | 5,200,800 | -0.42(-2.43%) |
Mar 19, 2020 | 15.69 | 18.27 | 15.11 | 17.38 | 6,009,119 | +1.06(+6.49%) |
Mar 18, 2020 | 17.24 | 18.10 | 14.07 | 16.32 | 4,795,444 | -2.12(-11.48%) |
Mar 17, 2020 | 19.34 | 19.61 | 17.13 | 18.44 | 7,193,425 | -0.63(-3.30%) |
Mar 16, 2020 | 19.33 | 20.35 | 18.83 | 19.07 | 5,088,754 | -2.16(-10.17%) |
Mar 13, 2020 | 21.26 | 21.83 | 19.63 | 21.23 | 6,032,469 | +0.86(+4.22%) |
Mar 12, 2020 | 20.21 | 23.00 | 19.24 | 20.37 | 5,693,750 | -1.80(-8.10%) |
Mar 11, 2020 | 22.39 | 22.66 | 21.69 | 22.17 | 6,577,063 | -0.83(-3.60%) |
Mar 10, 2020 | 22.53 | 23.00 | 21.69 | 22.99 | 6,765,005 | +1.44(+6.68%) |
Mar 09, 2020 | 22.47 | 23.08 | 21.54 | 21.55 | 5,145,386 | -2.33(-9.77%) |
Mar 06, 2020 | 23.99 | 24.55 | 23.59 | 23.89 | 6,766,963 | -0.85(-3.44%) |
Mar 05, 2020 | 25.31 | 25.46 | 24.47 | 24.74 | 4,526,284 | -1.36(-5.20%) |
Mar 04, 2020 | 26.13 | 26.17 | 25.17 | 26.10 | 5,038,924 | +0.25(+0.96%) |
Mar 03, 2020 | 26.52 | 27.01 | 25.47 | 25.85 | 6,286,206 | -0.90(-3.37%) |