Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.19 | 26.68 | 24.21 | 26.57 | 13,172,900 | +1.23(+4.85%) |
May 28, 2020 | 25.57 | 25.59 | 25.03 | 25.34 | 6,156,723 | -0.49(-1.90%) |
May 27, 2020 | 26.28 | 26.58 | 25.30 | 25.83 | 5,228,262 | -0.21(-0.81%) |
May 26, 2020 | 24.78 | 26.29 | 24.72 | 26.04 | 7,944,281 | +2.24(+9.41%) |
May 22, 2020 | 24.50 | 24.77 | 23.53 | 23.80 | 6,560,900 | -1.18(-4.72%) |
May 21, 2020 | 25.35 | 25.82 | 24.83 | 24.98 | 5,514,340 | -0.74(-2.88%) |
May 20, 2020 | 26.00 | 26.52 | 25.05 | 25.72 | 6,882,898 | -0.08(-0.31%) |
May 19, 2020 | 25.73 | 26.53 | 25.65 | 25.80 | 4,956,053 | +0.27(+1.06%) |
May 18, 2020 | 24.60 | 25.63 | 24.52 | 25.53 | 10,205,486 | +1.53(+6.38%) |
May 15, 2020 | 23.40 | 24.26 | 23.12 | 24.00 | 4,614,200 | +0.34(+1.44%) |
May 14, 2020 | 23.00 | 23.66 | 22.35 | 23.66 | 4,900,873 | +0.33(+1.41%) |
May 13, 2020 | 24.02 | 24.15 | 23.17 | 23.33 | 6,882,670 | -0.78(-3.24%) |
May 12, 2020 | 24.92 | 24.92 | 24.07 | 24.11 | 5,200,043 | -0.50(-2.03%) |
May 11, 2020 | 25.10 | 25.10 | 24.50 | 24.61 | 3,289,778 | -0.51(-2.03%) |
May 08, 2020 | 25.11 | 25.65 | 24.92 | 25.12 | 5,325,900 | +0.31(+1.25%) |
May 07, 2020 | 24.61 | 24.83 | 24.37 | 24.81 | 3,664,359 | +0.55(+2.27%) |
May 06, 2020 | 24.50 | 24.67 | 23.96 | 24.26 | 3,043,733 | +0.02(+0.08%) |
May 05, 2020 | 24.50 | 25.10 | 24.19 | 24.24 | 3,200,051 | +0.20(+0.83%) |
May 04, 2020 | 24.16 | 24.60 | 23.68 | 24.04 | 6,607,091 | -0.12(-0.50%) |
May 01, 2020 | 25.01 | 25.16 | 23.90 | 24.16 | 6,275,000 | -1.60(-6.21%) |
Apr 30, 2020 | 26.03 | 26.73 | 25.50 | 25.76 | 9,021,073 | -0.15(-0.58%) |
Apr 29, 2020 | 26.01 | 26.54 | 25.90 | 25.91 | 26,563,796 | +1.44(+5.88%) |
Apr 28, 2020 | 24.92 | 25.15 | 24.18 | 24.47 | 5,350,316 | +0.03(+0.12%) |
Apr 27, 2020 | 24.04 | 24.72 | 24.03 | 24.44 | 4,664,521 | +0.66(+2.78%) |
Apr 24, 2020 | 24.00 | 24.29 | 23.45 | 23.78 | 5,324,300 | +0.08(+0.34%) |
Apr 23, 2020 | 23.22 | 24.12 | 23.02 | 23.70 | 5,936,970 | +0.70(+3.04%) |
Apr 22, 2020 | 23.59 | 23.78 | 22.92 | 23.00 | 6,310,155 | -0.25(-1.08%) |
Apr 21, 2020 | 23.33 | 23.66 | 23.10 | 23.25 | 5,443,925 | -0.41(-1.73%) |
Apr 20, 2020 | 23.10 | 23.92 | 22.86 | 23.66 | 7,956,374 | -0.19(-0.80%) |
Apr 17, 2020 | 24.00 | 24.01 | 23.36 | 23.85 | 6,118,200 | +0.61(+2.62%) |
Apr 16, 2020 | 24.00 | 24.00 | 23.05 | 23.24 | 5,255,871 | -0.23(-0.98%) |
Apr 15, 2020 | 23.05 | 23.50 | 23.00 | 23.47 | 4,789,719 | -0.39(-1.63%) |
Apr 14, 2020 | 24.50 | 24.59 | 23.78 | 23.86 | 7,709,239 | -0.19(-0.79%) |
Apr 13, 2020 | 24.67 | 24.73 | 23.91 | 24.05 | 3,627,945 | -0.77(-3.10%) |
Apr 09, 2020 | 25.00 | 25.27 | 24.31 | 24.82 | 9,087,800 | +0.31(+1.26%) |
Apr 08, 2020 | 24.55 | 24.96 | 24.07 | 24.51 | 4,491,082 | +0.08(+0.33%) |
Apr 07, 2020 | 24.50 | 25.16 | 24.00 | 24.43 | 8,386,960 | +0.98(+4.18%) |
Apr 06, 2020 | 22.99 | 23.59 | 22.82 | 23.45 | 5,830,397 | +1.44(+6.54%) |
Apr 03, 2020 | 22.15 | 22.47 | 21.53 | 22.01 | 4,978,400 | -0.35(-1.57%) |
Apr 02, 2020 | 22.09 | 22.94 | 21.88 | 22.36 | 3,980,645 | +0.21(+0.95%) |
Apr 01, 2020 | 22.61 | 22.97 | 21.87 | 22.15 | 6,041,319 | -1.30(-5.54%) |
Mar 31, 2020 | 22.09 | 23.80 | 22.00 | 23.45 | 7,007,606 | +0.94(+4.18%) |
Mar 30, 2020 | 23.19 | 23.45 | 21.57 | 22.51 | 8,439,352 | -0.95(-4.05%) |
Mar 27, 2020 | 24.26 | 24.39 | 23.40 | 23.46 | 5,343,100 | -1.56(-6.24%) |
Mar 26, 2020 | 24.25 | 25.89 | 23.92 | 25.02 | 8,908,273 | +0.94(+3.90%) |
Mar 25, 2020 | 23.76 | 25.09 | 23.26 | 24.08 | 10,151,812 | +0.56(+2.38%) |
Mar 24, 2020 | 23.11 | 24.44 | 22.91 | 23.52 | 9,394,217 | +1.44(+6.52%) |
Mar 23, 2020 | 22.62 | 23.26 | 21.49 | 22.08 | 8,189,028 | -0.69(-3.03%) |
Mar 20, 2020 | 24.16 | 25.42 | 22.72 | 22.77 | 11,880,900 | -0.28(-1.21%) |
Mar 19, 2020 | 21.40 | 24.11 | 21.02 | 23.05 | 9,543,113 | +1.42(+6.56%) |
Mar 18, 2020 | 21.78 | 22.88 | 20.10 | 21.63 | 13,404,108 | -1.47(-6.36%) |
Mar 17, 2020 | 22.71 | 23.99 | 22.53 | 23.10 | 6,592,802 | +0.89(+4.01%) |
Mar 16, 2020 | 22.21 | 24.24 | 20.31 | 22.21 | 9,884,112 | -2.86(-11.41%) |
Mar 13, 2020 | 27.00 | 27.12 | 23.58 | 25.07 | 16,398,400 | -0.84(-3.24%) |
Mar 12, 2020 | 25.35 | 26.87 | 25.25 | 25.91 | 12,431,838 | -1.64(-5.95%) |
Mar 11, 2020 | 27.54 | 28.32 | 27.42 | 27.55 | 7,702,059 | -1.48(-5.10%) |
Mar 10, 2020 | 28.15 | 29.10 | 27.48 | 29.03 | 7,802,380 | +2.13(+7.92%) |
Mar 09, 2020 | 27.80 | 28.67 | 26.85 | 26.90 | 12,680,009 | -2.72(-9.18%) |
Mar 06, 2020 | 28.71 | 30.11 | 28.60 | 29.62 | 8,652,700 | -0.33(-1.10%) |
Mar 05, 2020 | 29.87 | 30.79 | 29.65 | 29.95 | 7,733,472 | -0.60(-1.96%) |
Mar 04, 2020 | 30.38 | 30.77 | 30.07 | 30.55 | 4,510,476 | +0.61(+2.04%) |
Mar 03, 2020 | 30.50 | 30.96 | 29.70 | 29.94 | 9,520,275 | -0.56(-1.84%) |