Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.79 | 27.02 | 26.69 | 26.92 | 12,497,907 | +0.14(+0.51%) |
May 28, 2020 | 26.94 | 27.07 | 26.74 | 26.78 | 5,783,700 | -0.22(-0.80%) |
May 27, 2020 | 27.06 | 27.15 | 26.84 | 27.00 | 7,197,688 | +0.03(+0.11%) |
May 26, 2020 | 27.08 | 27.15 | 26.94 | 26.97 | 8,904,720 | +0.57(+2.17%) |
May 22, 2020 | 26.59 | 26.59 | 26.39 | 26.40 | 6,158,553 | -0.46(-1.70%) |
May 21, 2020 | 27.08 | 27.11 | 26.81 | 26.85 | 6,237,671 | -0.05(-0.19%) |
May 20, 2020 | 26.90 | 26.99 | 26.83 | 26.90 | 5,456,398 | +0.16(+0.60%) |
May 19, 2020 | 26.82 | 26.91 | 26.74 | 26.74 | 4,220,140 | -0.28(-1.04%) |
May 18, 2020 | 26.69 | 27.10 | 26.69 | 27.03 | 7,014,922 | +0.64(+2.41%) |
May 15, 2020 | 26.44 | 26.52 | 26.32 | 26.39 | 7,447,087 | -0.50(-1.86%) |
May 14, 2020 | 26.31 | 26.90 | 26.27 | 26.89 | 9,921,809 | +0.15(+0.57%) |
May 13, 2020 | 27.01 | 27.06 | 26.63 | 26.74 | 8,406,414 | -0.03(-0.11%) |
May 12, 2020 | 26.96 | 27.05 | 26.75 | 26.77 | 6,436,066 | -0.22(-0.80%) |
May 11, 2020 | 26.94 | 27.08 | 26.87 | 26.98 | 4,744,029 | -0.01(-0.05%) |
May 08, 2020 | 26.87 | 27.06 | 26.85 | 27.00 | 5,906,481 | +0.26(+0.97%) |
May 07, 2020 | 26.71 | 26.78 | 26.59 | 26.74 | 4,814,333 | +0.30(+1.15%) |
May 06, 2020 | 26.61 | 26.64 | 26.39 | 26.43 | 4,239,397 | -0.13(-0.49%) |
May 05, 2020 | 26.66 | 26.74 | 26.53 | 26.56 | 5,083,842 | +0.00(+0.00%) |
May 04, 2020 | 26.33 | 26.56 | 26.32 | 26.56 | 4,280,230 | +0.49(+1.89%) |
May 01, 2020 | 26.33 | 26.44 | 26.04 | 26.07 | 5,987,144 | -0.74(-2.75%) |
Apr 30, 2020 | 27.00 | 27.07 | 26.68 | 26.81 | 5,521,706 | -0.11(-0.40%) |
Apr 29, 2020 | 26.69 | 26.96 | 26.68 | 26.92 | 4,966,225 | +0.67(+2.57%) |
Apr 28, 2020 | 26.39 | 26.43 | 26.24 | 26.25 | 5,230,110 | +0.04(+0.14%) |
Apr 27, 2020 | 26.09 | 26.22 | 26.01 | 26.21 | 3,312,825 | +0.61(+2.38%) |
Apr 24, 2020 | 25.56 | 25.62 | 25.41 | 25.60 | 3,581,623 | +0.16(+0.63%) |
Apr 23, 2020 | 25.56 | 25.69 | 25.39 | 25.44 | 3,680,322 | +0.00(+0.00%) |
Apr 22, 2020 | 25.48 | 25.54 | 25.42 | 25.44 | 5,046,143 | +0.41(+1.65%) |
Apr 21, 2020 | 25.18 | 25.21 | 24.99 | 25.03 | 6,188,582 | -0.75(-2.92%) |
Apr 20, 2020 | 25.90 | 25.98 | 25.74 | 25.78 | 4,610,645 | -0.35(-1.33%) |
Apr 17, 2020 | 26.22 | 26.22 | 26.02 | 26.13 | 5,203,996 | +0.41(+1.58%) |
Apr 16, 2020 | 25.73 | 25.87 | 25.66 | 25.72 | 7,795,475 | +0.38(+1.49%) |
Apr 15, 2020 | 25.39 | 25.47 | 25.27 | 25.35 | 5,410,992 | -0.33(-1.30%) |
Apr 14, 2020 | 25.59 | 25.78 | 25.57 | 25.68 | 8,291,651 | +0.75(+3.02%) |
Apr 13, 2020 | 24.90 | 24.97 | 24.83 | 24.93 | 5,184,099 | +0.12(+0.50%) |
Apr 09, 2020 | 25.09 | 25.17 | 24.74 | 24.80 | 8,237,693 | -0.23(-0.93%) |
Apr 08, 2020 | 24.95 | 25.09 | 24.80 | 25.04 | 6,528,784 | +0.22(+0.88%) |
Apr 07, 2020 | 25.29 | 25.31 | 24.81 | 24.82 | 9,925,817 | +0.14(+0.59%) |
Apr 06, 2020 | 24.30 | 24.72 | 24.27 | 24.67 | 5,804,605 | +1.11(+4.73%) |
Apr 03, 2020 | 23.95 | 24.00 | 23.47 | 23.56 | 5,007,035 | -0.39(-1.63%) |
Apr 02, 2020 | 23.56 | 23.98 | 23.51 | 23.95 | 8,134,273 | +0.64(+2.77%) |
Apr 01, 2020 | 23.42 | 23.57 | 23.25 | 23.31 | 5,025,983 | -0.56(-2.37%) |
Mar 31, 2020 | 23.89 | 24.05 | 23.73 | 23.87 | 5,196,309 | -0.17(-0.69%) |
Mar 30, 2020 | 23.70 | 24.04 | 23.58 | 24.04 | 6,464,893 | +0.54(+2.31%) |
Mar 27, 2020 | 23.57 | 23.80 | 23.34 | 23.49 | 6,629,823 | -1.19(-4.81%) |
Mar 26, 2020 | 23.99 | 24.71 | 23.99 | 24.68 | 12,897,445 | +0.41(+1.67%) |
Mar 25, 2020 | 24.12 | 24.54 | 23.86 | 24.28 | 10,281,393 | +0.67(+2.82%) |
Mar 24, 2020 | 23.46 | 23.63 | 23.31 | 23.61 | 9,394,713 | +1.49(+6.74%) |
Mar 23, 2020 | 22.51 | 22.52 | 21.88 | 22.12 | 11,003,718 | -0.18(-0.81%) |
Mar 20, 2020 | 22.98 | 23.13 | 22.22 | 22.30 | 15,001,494 | +0.96(+4.48%) |
Mar 19, 2020 | 21.45 | 21.59 | 21.10 | 21.34 | 13,779,829 | -0.28(-1.27%) |
Mar 18, 2020 | 21.50 | 22.10 | 21.26 | 21.62 | 10,663,514 | -1.84(-7.84%) |
Mar 17, 2020 | 22.68 | 23.51 | 22.47 | 23.46 | 8,205,221 | +0.91(+4.05%) |
Mar 16, 2020 | 22.81 | 23.53 | 22.44 | 22.55 | 9,225,940 | -2.75(-10.88%) |
Mar 13, 2020 | 25.62 | 25.82 | 24.28 | 25.30 | 19,607,978 | +1.27(+5.27%) |
Mar 12, 2020 | 24.93 | 24.93 | 23.96 | 24.03 | 29,082,226 | -2.54(-9.56%) |
Mar 11, 2020 | 26.92 | 26.92 | 26.55 | 26.57 | 15,727,560 | -0.79(-2.88%) |
Mar 10, 2020 | 27.11 | 27.42 | 26.88 | 27.36 | 20,098,444 | +0.73(+2.75%) |
Mar 09, 2020 | 26.56 | 27.05 | 26.38 | 26.63 | 15,729,154 | -1.17(-4.19%) |
Mar 06, 2020 | 27.64 | 27.82 | 27.53 | 27.79 | 13,503,430 | -0.45(-1.59%) |
Mar 05, 2020 | 28.26 | 28.42 | 28.16 | 28.24 | 19,043,292 | -0.17(-0.61%) |
Mar 04, 2020 | 28.35 | 28.43 | 28.24 | 28.42 | 11,790,651 | +0.49(+1.74%) |
Mar 03, 2020 | 28.13 | 28.38 | 27.81 | 27.93 | 23,675,242 | -0.11(-0.39%) |