Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.50 | 26.16 | 25.48 | 26.05 | 6,598,390 | +0.31(+1.19%) |
May 28, 2020 | 25.05 | 26.20 | 24.72 | 25.74 | 4,266,202 | +1.14(+4.61%) |
May 27, 2020 | 24.69 | 24.97 | 24.28 | 24.61 | 6,113,305 | +0.15(+0.62%) |
May 26, 2020 | 24.26 | 24.86 | 24.04 | 24.46 | 3,979,810 | +1.05(+4.48%) |
May 22, 2020 | 23.37 | 23.53 | 23.13 | 23.41 | 4,015,942 | -0.01(-0.04%) |
May 21, 2020 | 23.79 | 24.30 | 23.38 | 23.42 | 4,214,807 | -0.52(-2.15%) |
May 20, 2020 | 23.54 | 24.42 | 23.51 | 23.93 | 4,948,067 | +1.05(+4.59%) |
May 19, 2020 | 23.00 | 23.25 | 22.50 | 22.88 | 6,495,896 | -0.02(-0.08%) |
May 18, 2020 | 22.60 | 23.16 | 21.98 | 22.90 | 6,117,108 | +1.18(+5.45%) |
May 15, 2020 | 22.13 | 22.20 | 21.58 | 21.72 | 3,775,541 | -0.52(-2.36%) |
May 14, 2020 | 21.72 | 22.28 | 21.35 | 22.24 | 3,519,967 | +0.17(+0.78%) |
May 13, 2020 | 21.96 | 22.19 | 21.23 | 22.07 | 4,830,337 | +0.02(+0.09%) |
May 12, 2020 | 23.04 | 23.19 | 22.02 | 22.05 | 5,146,118 | -1.07(-4.63%) |
May 11, 2020 | 23.81 | 23.85 | 23.04 | 23.12 | 7,244,825 | -1.52(-6.16%) |
May 08, 2020 | 25.34 | 25.58 | 24.15 | 24.64 | 5,023,960 | -0.45(-1.78%) |
May 07, 2020 | 24.63 | 25.85 | 24.63 | 25.09 | 4,718,329 | +1.37(+5.76%) |
May 06, 2020 | 24.84 | 25.35 | 23.72 | 23.72 | 3,483,939 | -1.11(-4.47%) |
May 05, 2020 | 24.09 | 25.14 | 23.91 | 24.83 | 2,543,330 | +0.72(+2.99%) |
May 04, 2020 | 23.85 | 24.15 | 23.54 | 24.11 | 4,345,406 | -0.07(-0.27%) |
May 01, 2020 | 24.50 | 24.50 | 23.80 | 24.18 | 2,590,947 | -0.66(-2.67%) |
Apr 30, 2020 | 25.32 | 25.32 | 24.53 | 24.84 | 2,823,776 | -0.82(-3.18%) |
Apr 29, 2020 | 25.44 | 25.86 | 25.10 | 25.66 | 2,117,875 | +0.82(+3.28%) |
Apr 28, 2020 | 24.80 | 25.15 | 24.48 | 24.84 | 4,019,800 | +0.60(+2.46%) |
Apr 27, 2020 | 24.97 | 25.19 | 24.20 | 24.24 | 5,175,352 | -0.67(-2.70%) |
Apr 24, 2020 | 24.26 | 25.31 | 24.07 | 24.92 | 4,063,069 | +0.83(+3.43%) |
Apr 23, 2020 | 23.98 | 24.51 | 23.72 | 24.09 | 2,904,062 | +0.44(+1.84%) |
Apr 22, 2020 | 23.48 | 23.92 | 23.04 | 23.66 | 4,150,499 | +0.64(+2.76%) |
Apr 21, 2020 | 22.77 | 23.66 | 22.63 | 23.02 | 6,087,467 | -0.34(-1.46%) |
Apr 20, 2020 | 24.53 | 24.53 | 23.30 | 23.36 | 4,472,854 | -0.83(-3.45%) |
Apr 17, 2020 | 24.60 | 24.96 | 23.64 | 24.20 | 6,006,569 | +0.33(+1.39%) |
Apr 16, 2020 | 24.07 | 24.41 | 23.31 | 23.86 | 2,808,127 | -0.33(-1.37%) |
Apr 15, 2020 | 24.73 | 24.80 | 23.35 | 24.20 | 3,086,079 | -0.88(-3.52%) |
Apr 14, 2020 | 26.17 | 26.41 | 24.70 | 25.08 | 3,008,191 | -0.11(-0.45%) |
Apr 13, 2020 | 25.91 | 26.07 | 24.57 | 25.19 | 3,641,514 | -1.30(-4.91%) |
Apr 09, 2020 | 24.85 | 26.62 | 24.85 | 26.49 | 6,406,888 | +1.78(+7.22%) |
Apr 08, 2020 | 23.29 | 24.82 | 23.15 | 24.71 | 4,461,860 | +1.44(+6.20%) |
Apr 07, 2020 | 23.71 | 24.59 | 23.10 | 23.27 | 6,090,817 | +0.26(+1.11%) |
Apr 06, 2020 | 22.29 | 23.31 | 22.02 | 23.01 | 6,465,503 | +1.56(+7.25%) |
Apr 03, 2020 | 21.07 | 21.86 | 20.98 | 21.45 | 6,284,800 | +0.36(+1.71%) |
Apr 02, 2020 | 21.67 | 22.22 | 20.69 | 21.09 | 6,644,215 | -0.26(-1.20%) |
Apr 01, 2020 | 22.05 | 22.38 | 21.20 | 21.35 | 7,070,739 | -0.94(-4.21%) |
Mar 31, 2020 | 22.98 | 23.30 | 22.15 | 22.29 | 4,312,504 | -0.56(-2.45%) |
Mar 30, 2020 | 22.08 | 23.07 | 21.73 | 22.85 | 4,712,182 | +0.83(+3.79%) |
Mar 27, 2020 | 21.92 | 23.53 | 21.50 | 22.01 | 4,785,160 | -0.88(-3.85%) |
Mar 26, 2020 | 21.92 | 23.57 | 21.71 | 22.90 | 7,470,469 | +0.70(+3.16%) |
Mar 25, 2020 | 21.58 | 23.85 | 21.00 | 22.19 | 6,139,777 | +1.01(+4.79%) |
Mar 24, 2020 | 21.82 | 22.74 | 20.39 | 21.18 | 8,751,757 | +0.39(+1.87%) |
Mar 23, 2020 | 21.08 | 22.32 | 20.32 | 20.79 | 9,165,244 | -0.58(-2.71%) |
Mar 20, 2020 | 22.01 | 22.04 | 20.02 | 21.37 | 11,183,087 | -0.69(-3.14%) |
Mar 19, 2020 | 20.09 | 23.52 | 19.48 | 22.06 | 5,578,780 | +1.60(+7.84%) |
Mar 18, 2020 | 19.99 | 22.19 | 19.33 | 20.46 | 7,934,885 | -1.04(-4.85%) |
Mar 17, 2020 | 20.14 | 22.90 | 19.65 | 21.50 | 7,965,608 | +1.83(+9.31%) |
Mar 16, 2020 | 20.40 | 22.14 | 19.51 | 19.67 | 6,650,984 | -3.87(-16.44%) |
Mar 13, 2020 | 22.60 | 23.71 | 20.44 | 23.54 | 7,606,262 | +2.35(+11.10%) |
Mar 12, 2020 | 21.69 | 23.66 | 21.11 | 21.19 | 6,795,146 | -2.52(-10.64%) |
Mar 11, 2020 | 23.72 | 24.34 | 23.19 | 23.71 | 6,728,898 | -0.86(-3.51%) |
Mar 10, 2020 | 23.14 | 24.65 | 22.65 | 24.58 | 7,059,848 | +2.69(+12.31%) |
Mar 09, 2020 | 22.08 | 23.07 | 21.69 | 21.88 | 8,179,895 | -2.12(-8.81%) |
Mar 06, 2020 | 25.15 | 25.21 | 23.64 | 24.00 | 6,160,919 | -1.91(-7.36%) |
Mar 05, 2020 | 26.56 | 26.96 | 25.76 | 25.90 | 4,190,083 | -1.51(-5.50%) |
Mar 04, 2020 | 26.74 | 27.43 | 26.38 | 27.41 | 6,685,799 | +0.93(+3.51%) |
Mar 03, 2020 | 27.22 | 27.75 | 26.07 | 26.48 | 8,965,643 | -0.30(-1.13%) |