Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.54 | 24.84 | 24.18 | 24.38 | 2,052,320 | -0.70(-2.78%) |
May 28, 2020 | 25.44 | 25.45 | 24.79 | 25.08 | 3,259,857 | -0.09(-0.36%) |
May 27, 2020 | 25.67 | 25.79 | 24.93 | 25.17 | 2,034,790 | +0.31(+1.24%) |
May 26, 2020 | 23.95 | 24.98 | 23.95 | 24.86 | 1,094,924 | +1.84(+8.01%) |
May 22, 2020 | 23.52 | 23.61 | 22.90 | 23.02 | 1,476,403 | -0.43(-1.84%) |
May 21, 2020 | 23.04 | 23.67 | 23.04 | 23.45 | 2,659,360 | +0.15(+0.64%) |
May 20, 2020 | 23.33 | 23.34 | 22.98 | 23.30 | 1,470,506 | +0.41(+1.78%) |
May 19, 2020 | 23.25 | 23.34 | 22.78 | 22.89 | 1,466,649 | -0.35(-1.50%) |
May 18, 2020 | 22.00 | 23.43 | 21.86 | 23.24 | 4,297,490 | +2.20(+10.46%) |
May 15, 2020 | 21.72 | 21.77 | 20.73 | 21.04 | 2,708,808 | -0.89(-4.05%) |
May 14, 2020 | 21.56 | 22.34 | 20.84 | 21.93 | 1,859,860 | -0.14(-0.64%) |
May 13, 2020 | 23.12 | 23.23 | 21.94 | 22.07 | 1,730,857 | -1.28(-5.48%) |
May 12, 2020 | 24.79 | 24.81 | 23.32 | 23.35 | 2,128,166 | -1.43(-5.76%) |
May 11, 2020 | 24.24 | 25.09 | 23.93 | 24.78 | 2,162,791 | +0.27(+1.08%) |
May 08, 2020 | 23.83 | 25.18 | 23.83 | 24.51 | 1,712,214 | +0.80(+3.36%) |
May 07, 2020 | 23.44 | 24.21 | 23.26 | 23.71 | 2,569,169 | +0.67(+2.92%) |
May 06, 2020 | 23.37 | 23.51 | 22.50 | 23.04 | 2,113,892 | -0.38(-1.63%) |
May 05, 2020 | 24.00 | 24.26 | 23.37 | 23.42 | 1,118,954 | -0.28(-1.19%) |
May 04, 2020 | 24.08 | 24.25 | 23.57 | 23.71 | 1,842,837 | -0.72(-2.96%) |
May 01, 2020 | 24.65 | 24.96 | 24.05 | 24.43 | 1,832,407 | -0.89(-3.51%) |
Apr 30, 2020 | 25.29 | 25.64 | 24.63 | 25.32 | 1,272,270 | -0.42(-1.65%) |
Apr 29, 2020 | 25.84 | 26.13 | 25.37 | 25.74 | 684,073 | +0.68(+2.72%) |
Apr 28, 2020 | 25.41 | 25.52 | 24.83 | 25.06 | 1,413,253 | +0.41(+1.65%) |
Apr 27, 2020 | 24.72 | 25.03 | 24.42 | 24.65 | 1,346,197 | +0.16(+0.64%) |
Apr 24, 2020 | 24.84 | 25.04 | 24.35 | 24.49 | 3,276,173 | -0.03(-0.14%) |
Apr 23, 2020 | 24.59 | 24.98 | 24.22 | 24.53 | 1,325,486 | +0.07(+0.27%) |
Apr 22, 2020 | 24.36 | 24.74 | 23.82 | 24.46 | 2,764,292 | +0.56(+2.36%) |
Apr 21, 2020 | 23.76 | 24.56 | 23.68 | 23.90 | 2,675,734 | -0.60(-2.44%) |
Apr 20, 2020 | 25.08 | 25.35 | 24.48 | 24.49 | 1,223,848 | -1.14(-4.44%) |
Apr 17, 2020 | 25.93 | 26.35 | 25.25 | 25.63 | 1,261,067 | +0.59(+2.35%) |
Apr 16, 2020 | 25.62 | 25.92 | 24.38 | 25.04 | 2,055,182 | -0.33(-1.31%) |
Apr 15, 2020 | 26.57 | 27.05 | 25.27 | 25.37 | 1,812,361 | -2.14(-7.79%) |
Apr 14, 2020 | 27.21 | 27.84 | 26.72 | 27.52 | 766,195 | +1.05(+3.95%) |
Apr 13, 2020 | 27.35 | 27.69 | 26.14 | 26.47 | 1,026,106 | -1.11(-4.03%) |
Apr 09, 2020 | 26.94 | 28.02 | 26.80 | 27.58 | 1,437,262 | +1.29(+4.89%) |
Apr 08, 2020 | 25.31 | 26.57 | 24.58 | 26.30 | 1,175,249 | +1.35(+5.43%) |
Apr 07, 2020 | 24.84 | 25.52 | 24.26 | 24.94 | 2,938,623 | +1.18(+4.96%) |
Apr 06, 2020 | 24.05 | 25.14 | 23.42 | 23.76 | 1,935,110 | +0.85(+3.70%) |
Apr 03, 2020 | 22.82 | 23.45 | 22.67 | 22.92 | 3,676,617 | -0.27(-1.15%) |
Apr 02, 2020 | 22.76 | 23.95 | 22.25 | 23.18 | 1,792,605 | +0.10(+0.43%) |
Apr 01, 2020 | 24.05 | 24.29 | 22.44 | 23.08 | 1,554,277 | -2.25(-8.88%) |
Mar 31, 2020 | 25.02 | 25.52 | 24.04 | 25.33 | 1,835,063 | +0.21(+0.83%) |
Mar 30, 2020 | 25.00 | 25.33 | 23.84 | 25.13 | 1,321,031 | +0.22(+0.90%) |
Mar 27, 2020 | 23.56 | 25.33 | 23.11 | 24.90 | 1,428,558 | +0.45(+1.85%) |
Mar 26, 2020 | 23.89 | 25.56 | 23.31 | 24.45 | 2,148,909 | +0.81(+3.45%) |
Mar 25, 2020 | 22.29 | 25.11 | 22.10 | 23.63 | 1,645,294 | +1.48(+6.68%) |
Mar 24, 2020 | 21.58 | 22.24 | 21.19 | 22.15 | 1,872,948 | +1.95(+9.65%) |
Mar 23, 2020 | 21.22 | 21.22 | 19.05 | 20.20 | 1,758,784 | -0.80(-3.80%) |
Mar 20, 2020 | 22.52 | 23.11 | 20.58 | 21.00 | 2,137,975 | -1.46(-6.48%) |
Mar 19, 2020 | 21.84 | 23.42 | 20.89 | 22.46 | 2,395,709 | +0.81(+3.72%) |
Mar 18, 2020 | 22.76 | 23.70 | 20.06 | 21.65 | 2,086,587 | -2.59(-10.69%) |
Mar 17, 2020 | 23.88 | 25.00 | 22.75 | 24.24 | 2,612,675 | +0.81(+3.44%) |
Mar 16, 2020 | 26.06 | 27.30 | 23.19 | 23.44 | 2,675,911 | -5.28(-18.39%) |
Mar 13, 2020 | 27.02 | 28.72 | 25.86 | 28.72 | 2,173,956 | +3.22(+12.61%) |
Mar 12, 2020 | 25.68 | 27.81 | 24.97 | 25.50 | 2,010,483 | -2.51(-8.96%) |
Mar 11, 2020 | 29.42 | 29.45 | 27.53 | 28.01 | 1,898,820 | -2.25(-7.45%) |
Mar 10, 2020 | 29.95 | 30.89 | 28.77 | 30.27 | 3,431,116 | +1.07(+3.66%) |
Mar 09, 2020 | 30.29 | 30.85 | 28.99 | 29.20 | 1,698,641 | -2.69(-8.44%) |
Mar 06, 2020 | 31.80 | 31.99 | 30.82 | 31.89 | 1,095,487 | -0.74(-2.27%) |
Mar 05, 2020 | 33.22 | 33.33 | 32.00 | 32.63 | 1,020,381 | -1.22(-3.60%) |
Mar 04, 2020 | 32.80 | 34.08 | 32.80 | 33.84 | 1,349,756 | +1.53(+4.74%) |
Mar 03, 2020 | 32.54 | 33.34 | 32.13 | 32.31 | 1,424,707 | +0.06(+0.18%) |