Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.16 | 25.43 | 24.74 | 25.33 | 8,249,158 | +0.07(+0.26%) |
May 28, 2020 | 25.45 | 25.56 | 25.15 | 25.26 | 4,464,573 | -0.20(-0.78%) |
May 27, 2020 | 24.91 | 25.48 | 24.84 | 25.46 | 6,299,185 | +0.66(+2.68%) |
May 26, 2020 | 24.91 | 25.22 | 24.73 | 24.79 | 7,284,636 | +0.22(+0.90%) |
May 22, 2020 | 24.26 | 24.61 | 24.25 | 24.57 | 4,002,018 | +0.12(+0.50%) |
May 21, 2020 | 24.66 | 24.70 | 24.28 | 24.45 | 5,083,208 | -0.36(-1.46%) |
May 20, 2020 | 24.74 | 25.01 | 24.60 | 24.81 | 5,616,182 | +0.27(+1.10%) |
May 19, 2020 | 25.29 | 25.38 | 24.53 | 24.54 | 7,969,079 | -0.79(-3.11%) |
May 18, 2020 | 24.66 | 25.55 | 24.57 | 25.33 | 15,688,964 | +1.37(+5.72%) |
May 15, 2020 | 23.56 | 24.06 | 23.43 | 23.96 | 6,519,993 | +0.33(+1.39%) |
May 14, 2020 | 23.38 | 23.74 | 23.07 | 23.63 | 5,931,323 | +0.03(+0.14%) |
May 13, 2020 | 24.15 | 24.22 | 23.37 | 23.60 | 8,090,054 | -0.51(-2.11%) |
May 12, 2020 | 24.07 | 24.43 | 24.07 | 24.11 | 5,728,790 | +0.04(+0.17%) |
May 11, 2020 | 24.05 | 24.27 | 24.01 | 24.06 | 4,789,611 | -0.19(-0.78%) |
May 08, 2020 | 23.87 | 24.34 | 23.74 | 24.25 | 6,456,614 | +0.60(+2.53%) |
May 07, 2020 | 24.27 | 24.38 | 23.57 | 23.65 | 6,015,189 | -0.47(-1.94%) |
May 06, 2020 | 23.91 | 24.26 | 23.69 | 24.12 | 7,513,104 | +0.38(+1.59%) |
May 05, 2020 | 23.79 | 24.20 | 23.68 | 23.74 | 9,001,501 | +0.01(+0.03%) |
May 04, 2020 | 23.91 | 23.99 | 23.34 | 23.74 | 8,121,120 | -0.37(-1.53%) |
May 01, 2020 | 24.61 | 24.81 | 23.92 | 24.11 | 7,557,458 | -0.78(-3.13%) |
Apr 30, 2020 | 24.72 | 25.34 | 24.23 | 24.88 | 12,227,868 | -0.16(-0.66%) |
Apr 29, 2020 | 25.06 | 25.46 | 24.75 | 25.05 | 9,354,531 | +0.08(+0.33%) |
Apr 28, 2020 | 25.01 | 25.25 | 24.66 | 24.97 | 8,434,938 | +0.20(+0.79%) |
Apr 27, 2020 | 24.20 | 24.82 | 24.08 | 24.77 | 8,618,148 | +0.79(+3.28%) |
Apr 24, 2020 | 23.46 | 24.07 | 23.46 | 23.98 | 8,868,916 | +0.57(+2.45%) |
Apr 23, 2020 | 23.48 | 23.83 | 23.35 | 23.41 | 5,383,785 | -0.19(-0.80%) |
Apr 22, 2020 | 23.65 | 23.74 | 23.34 | 23.60 | 5,651,781 | +0.24(+1.02%) |
Apr 21, 2020 | 23.74 | 23.90 | 23.23 | 23.36 | 7,487,226 | -0.57(-2.40%) |
Apr 20, 2020 | 23.78 | 24.45 | 23.69 | 23.93 | 7,537,434 | -0.13(-0.55%) |
Apr 17, 2020 | 23.89 | 24.20 | 23.50 | 24.06 | 9,910,891 | +0.08(+0.34%) |
Apr 16, 2020 | 23.38 | 24.13 | 23.14 | 23.98 | 11,289,358 | +0.97(+4.21%) |
Apr 15, 2020 | 22.97 | 23.05 | 22.49 | 23.01 | 7,568,849 | -0.33(-1.41%) |
Apr 14, 2020 | 23.05 | 23.52 | 22.92 | 23.34 | 8,127,271 | +0.43(+1.86%) |
Apr 13, 2020 | 22.89 | 23.11 | 22.43 | 22.92 | 8,179,492 | -0.15(-0.64%) |
Apr 09, 2020 | 22.44 | 23.38 | 22.44 | 23.06 | 13,543,482 | +0.65(+2.89%) |
Apr 08, 2020 | 21.95 | 22.56 | 21.83 | 22.41 | 9,086,736 | +0.58(+2.67%) |
Apr 07, 2020 | 22.13 | 22.55 | 21.36 | 21.83 | 14,836,152 | +0.57(+2.70%) |
Apr 06, 2020 | 21.33 | 21.43 | 20.97 | 21.26 | 9,452,712 | +0.48(+2.33%) |
Apr 03, 2020 | 20.01 | 20.90 | 20.01 | 20.77 | 11,234,903 | +0.56(+2.76%) |
Apr 02, 2020 | 19.26 | 20.34 | 19.17 | 20.22 | 8,989,926 | +0.79(+4.05%) |
Apr 01, 2020 | 19.71 | 20.01 | 19.28 | 19.43 | 7,428,955 | -0.87(-4.28%) |
Mar 31, 2020 | 20.60 | 20.91 | 20.02 | 20.30 | 8,577,821 | -0.35(-1.71%) |
Mar 30, 2020 | 20.22 | 20.76 | 19.72 | 20.65 | 9,760,164 | +0.76(+3.84%) |
Mar 27, 2020 | 19.69 | 20.66 | 19.37 | 19.89 | 10,395,862 | -0.43(-2.14%) |
Mar 26, 2020 | 19.07 | 22.46 | 18.85 | 20.32 | 15,725,771 | +1.48(+7.88%) |
Mar 25, 2020 | 19.19 | 19.95 | 18.77 | 18.84 | 19,111,382 | -0.02(-0.13%) |
Mar 24, 2020 | 17.88 | 19.17 | 17.66 | 18.86 | 14,265,389 | +1.82(+10.69%) |
Mar 23, 2020 | 18.29 | 19.12 | 16.96 | 17.04 | 18,063,648 | -1.24(-6.78%) |
Mar 20, 2020 | 18.42 | 19.07 | 17.87 | 18.28 | 15,732,862 | +0.00(+0.00%) |
Mar 19, 2020 | 19.00 | 19.33 | 17.98 | 18.28 | 15,330,876 | -1.16(-5.95%) |
Mar 18, 2020 | 18.33 | 19.69 | 17.99 | 19.44 | 14,387,940 | -0.11(-0.59%) |
Mar 17, 2020 | 18.22 | 19.62 | 17.10 | 19.55 | 15,349,082 | +1.48(+8.22%) |
Mar 16, 2020 | 17.15 | 19.34 | 16.40 | 18.07 | 18,061,652 | -1.60(-8.14%) |
Mar 13, 2020 | 17.43 | 19.68 | 16.98 | 19.67 | 18,299,834 | +3.21(+19.49%) |
Mar 12, 2020 | 17.97 | 18.11 | 16.44 | 16.46 | 18,751,140 | -2.63(-13.76%) |
Mar 11, 2020 | 19.29 | 19.55 | 18.80 | 19.08 | 14,585,507 | -0.68(-3.43%) |
Mar 10, 2020 | 19.90 | 20.08 | 18.95 | 19.76 | 15,295,476 | +0.44(+2.25%) |
Mar 09, 2020 | 19.42 | 19.92 | 19.09 | 19.33 | 20,122,012 | -1.67(-7.95%) |
Mar 06, 2020 | 20.70 | 21.29 | 20.66 | 21.00 | 10,779,449 | -0.50(-2.33%) |
Mar 05, 2020 | 20.83 | 21.58 | 20.75 | 21.50 | 15,595,460 | +0.16(+0.76%) |
Mar 04, 2020 | 20.91 | 21.36 | 20.65 | 21.33 | 10,644,471 | +0.77(+3.73%) |
Mar 03, 2020 | 20.97 | 21.39 | 20.37 | 20.57 | 13,649,978 | -0.46(-2.19%) |