Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.76 | 26.03 | 25.34 | 25.93 | 8,056,194 | +0.07(+0.26%) |
May 28, 2020 | 26.06 | 26.17 | 25.75 | 25.86 | 4,360,138 | -0.20(-0.78%) |
May 27, 2020 | 25.51 | 26.09 | 25.43 | 26.07 | 6,151,833 | +0.68(+2.68%) |
May 26, 2020 | 25.51 | 25.83 | 25.32 | 25.39 | 7,114,232 | +0.23(+0.90%) |
May 22, 2020 | 24.84 | 25.20 | 24.83 | 25.16 | 3,908,402 | +0.13(+0.50%) |
May 21, 2020 | 25.25 | 25.30 | 24.86 | 25.04 | 4,964,300 | -0.37(-1.45%) |
May 20, 2020 | 25.33 | 25.61 | 25.19 | 25.41 | 5,484,808 | +0.28(+1.10%) |
May 19, 2020 | 25.89 | 25.98 | 25.12 | 25.13 | 7,782,665 | -0.81(-3.11%) |
May 18, 2020 | 25.25 | 26.16 | 25.16 | 25.93 | 15,321,966 | +1.40(+5.72%) |
May 15, 2020 | 24.12 | 24.63 | 23.99 | 24.53 | 6,367,476 | +0.34(+1.39%) |
May 14, 2020 | 23.94 | 24.30 | 23.62 | 24.20 | 5,792,577 | +0.03(+0.14%) |
May 13, 2020 | 24.73 | 24.80 | 23.93 | 24.16 | 7,900,810 | -0.52(-2.11%) |
May 12, 2020 | 24.65 | 25.02 | 24.65 | 24.68 | 5,594,781 | +0.04(+0.17%) |
May 11, 2020 | 24.62 | 24.85 | 24.58 | 24.64 | 4,677,571 | -0.19(-0.78%) |
May 08, 2020 | 24.44 | 24.92 | 24.30 | 24.83 | 6,305,579 | +0.61(+2.53%) |
May 07, 2020 | 24.85 | 24.97 | 24.14 | 24.22 | 5,874,480 | -0.48(-1.94%) |
May 06, 2020 | 24.48 | 24.84 | 24.26 | 24.70 | 7,337,356 | +0.39(+1.59%) |
May 05, 2020 | 24.36 | 24.77 | 24.25 | 24.31 | 8,790,937 | +0.01(+0.03%) |
May 04, 2020 | 24.48 | 24.56 | 23.90 | 24.30 | 7,931,150 | -0.38(-1.53%) |
May 01, 2020 | 25.20 | 25.41 | 24.49 | 24.68 | 7,380,673 | -0.80(-3.13%) |
Apr 30, 2020 | 25.31 | 25.95 | 24.81 | 25.48 | 11,941,831 | -0.17(-0.66%) |
Apr 29, 2020 | 25.66 | 26.07 | 25.35 | 25.65 | 9,135,708 | +0.08(+0.33%) |
Apr 28, 2020 | 25.61 | 25.85 | 25.25 | 25.56 | 8,237,626 | +0.20(+0.79%) |
Apr 27, 2020 | 24.78 | 25.41 | 24.66 | 25.36 | 8,416,551 | +0.81(+3.28%) |
Apr 24, 2020 | 24.02 | 24.64 | 24.02 | 24.56 | 8,661,453 | +0.59(+2.45%) |
Apr 23, 2020 | 24.04 | 24.41 | 23.91 | 23.97 | 5,257,847 | -0.19(-0.80%) |
Apr 22, 2020 | 24.22 | 24.31 | 23.90 | 24.16 | 5,519,573 | +0.24(+1.02%) |
Apr 21, 2020 | 24.30 | 24.47 | 23.78 | 23.92 | 7,312,083 | -0.59(-2.40%) |
Apr 20, 2020 | 24.35 | 25.04 | 24.26 | 24.51 | 7,361,117 | -0.13(-0.55%) |
Apr 17, 2020 | 24.46 | 24.77 | 24.07 | 24.64 | 9,679,054 | +0.08(+0.34%) |
Apr 16, 2020 | 23.94 | 24.71 | 23.69 | 24.56 | 11,025,275 | +0.99(+4.21%) |
Apr 15, 2020 | 23.52 | 23.60 | 23.03 | 23.57 | 7,391,797 | -0.34(-1.41%) |
Apr 14, 2020 | 23.60 | 24.09 | 23.46 | 23.90 | 7,937,156 | +0.44(+1.86%) |
Apr 13, 2020 | 23.44 | 23.67 | 22.97 | 23.46 | 7,988,156 | -0.15(-0.64%) |
Apr 09, 2020 | 22.98 | 23.94 | 22.98 | 23.62 | 13,226,670 | +0.66(+2.89%) |
Apr 08, 2020 | 22.47 | 23.10 | 22.36 | 22.95 | 8,874,178 | +0.60(+2.67%) |
Apr 07, 2020 | 22.66 | 23.09 | 21.88 | 22.36 | 14,489,103 | +0.59(+2.70%) |
Apr 06, 2020 | 21.84 | 21.94 | 21.47 | 21.77 | 9,231,593 | +0.50(+2.33%) |
Apr 03, 2020 | 20.49 | 21.40 | 20.49 | 21.27 | 10,972,094 | +0.57(+2.76%) |
Apr 02, 2020 | 19.73 | 20.83 | 19.62 | 20.70 | 8,779,632 | +0.81(+4.05%) |
Apr 01, 2020 | 20.18 | 20.49 | 19.74 | 19.89 | 7,255,175 | -0.89(-4.28%) |
Mar 31, 2020 | 21.10 | 21.41 | 20.50 | 20.78 | 8,377,167 | -0.36(-1.71%) |
Mar 30, 2020 | 20.70 | 21.25 | 20.20 | 21.15 | 9,531,852 | +0.78(+3.84%) |
Mar 27, 2020 | 20.16 | 21.15 | 19.84 | 20.36 | 10,152,681 | -0.45(-2.14%) |
Mar 26, 2020 | 19.52 | 23.00 | 19.31 | 20.81 | 15,357,911 | +1.52(+7.88%) |
Mar 25, 2020 | 19.65 | 20.43 | 19.22 | 19.29 | 18,664,326 | -0.03(-0.13%) |
Mar 24, 2020 | 18.31 | 19.62 | 18.09 | 19.31 | 13,931,691 | +1.86(+10.69%) |
Mar 23, 2020 | 18.73 | 19.57 | 17.37 | 17.45 | 17,641,100 | -1.27(-6.78%) |
Mar 20, 2020 | 18.86 | 19.52 | 18.30 | 18.72 | 15,364,836 | +0.00(+0.00%) |
Mar 19, 2020 | 19.46 | 19.79 | 18.42 | 18.72 | 14,972,253 | -1.18(-5.95%) |
Mar 18, 2020 | 18.77 | 20.16 | 18.42 | 19.90 | 14,051,375 | -0.12(-0.59%) |
Mar 17, 2020 | 18.66 | 20.09 | 17.51 | 20.02 | 14,990,034 | +1.52(+8.22%) |
Mar 16, 2020 | 17.56 | 19.80 | 16.79 | 18.50 | 17,639,152 | -1.64(-8.14%) |
Mar 13, 2020 | 17.84 | 20.15 | 17.39 | 20.14 | 17,871,760 | +3.28(+19.49%) |
Mar 12, 2020 | 18.40 | 18.54 | 16.84 | 16.85 | 18,312,510 | -2.69(-13.76%) |
Mar 11, 2020 | 19.75 | 20.02 | 19.25 | 19.54 | 14,244,322 | -0.69(-3.43%) |
Mar 10, 2020 | 20.38 | 20.56 | 19.40 | 20.23 | 14,937,683 | +0.45(+2.25%) |
Mar 09, 2020 | 19.89 | 20.40 | 19.55 | 19.79 | 19,651,316 | -1.71(-7.95%) |
Mar 06, 2020 | 21.19 | 21.80 | 21.16 | 21.50 | 10,527,295 | -0.51(-2.33%) |
Mar 05, 2020 | 21.33 | 22.09 | 21.25 | 22.01 | 15,230,649 | +0.17(+0.76%) |
Mar 04, 2020 | 21.42 | 21.87 | 21.14 | 21.85 | 10,395,475 | +0.78(+3.73%) |
Mar 03, 2020 | 21.47 | 21.90 | 20.85 | 21.06 | 13,330,676 | -0.47(-2.19%) |