Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.75 | 26.02 | 25.32 | 25.92 | 8,061,484 | +0.07(+0.26%) |
May 28, 2020 | 26.04 | 26.15 | 25.74 | 25.85 | 4,363,001 | -0.20(-0.78%) |
May 27, 2020 | 25.49 | 26.08 | 25.41 | 26.05 | 6,155,874 | +0.68(+2.68%) |
May 26, 2020 | 25.49 | 25.81 | 25.30 | 25.37 | 7,118,905 | +0.23(+0.90%) |
May 22, 2020 | 24.83 | 25.18 | 24.82 | 25.14 | 3,910,969 | +0.13(+0.50%) |
May 21, 2020 | 25.24 | 25.28 | 24.84 | 25.02 | 4,967,561 | -0.37(-1.46%) |
May 20, 2020 | 25.31 | 25.59 | 25.17 | 25.39 | 5,488,410 | +0.28(+1.10%) |
May 19, 2020 | 25.88 | 25.97 | 25.10 | 25.11 | 7,787,776 | -0.81(-3.11%) |
May 18, 2020 | 25.24 | 26.14 | 25.14 | 25.92 | 15,332,029 | +1.40(+5.72%) |
May 15, 2020 | 24.10 | 24.62 | 23.98 | 24.52 | 6,371,658 | +0.34(+1.39%) |
May 14, 2020 | 23.93 | 24.29 | 23.61 | 24.18 | 5,796,381 | +0.03(+0.14%) |
May 13, 2020 | 24.72 | 24.78 | 23.91 | 24.15 | 7,905,999 | -0.52(-2.11%) |
May 12, 2020 | 24.63 | 25.00 | 24.63 | 24.67 | 5,598,455 | +0.04(+0.17%) |
May 11, 2020 | 24.61 | 24.83 | 24.57 | 24.62 | 4,680,643 | -0.19(-0.78%) |
May 08, 2020 | 24.42 | 24.91 | 24.29 | 24.82 | 6,309,721 | +0.61(+2.53%) |
May 07, 2020 | 24.83 | 24.95 | 24.12 | 24.20 | 5,878,338 | -0.48(-1.94%) |
May 06, 2020 | 24.46 | 24.83 | 24.25 | 24.68 | 7,342,175 | +0.39(+1.59%) |
May 05, 2020 | 24.35 | 24.76 | 24.23 | 24.30 | 8,796,710 | +0.01(+0.03%) |
May 04, 2020 | 24.46 | 24.55 | 23.89 | 24.29 | 7,936,359 | -0.38(-1.53%) |
May 01, 2020 | 25.18 | 25.39 | 24.47 | 24.67 | 7,385,520 | -0.80(-3.13%) |
Apr 30, 2020 | 25.30 | 25.93 | 24.79 | 25.46 | 11,949,674 | -0.17(-0.66%) |
Apr 29, 2020 | 25.64 | 26.05 | 25.33 | 25.63 | 9,141,708 | +0.08(+0.33%) |
Apr 28, 2020 | 25.59 | 25.83 | 25.24 | 25.55 | 8,243,037 | +0.20(+0.79%) |
Apr 27, 2020 | 24.77 | 25.40 | 24.64 | 25.35 | 8,422,079 | +0.81(+3.28%) |
Apr 24, 2020 | 24.00 | 24.63 | 24.00 | 24.54 | 8,667,141 | +0.59(+2.45%) |
Apr 23, 2020 | 24.03 | 24.39 | 23.89 | 23.95 | 5,261,300 | -0.19(-0.80%) |
Apr 22, 2020 | 24.20 | 24.30 | 23.89 | 24.15 | 5,523,198 | +0.24(+1.02%) |
Apr 21, 2020 | 24.29 | 24.46 | 23.77 | 23.90 | 7,316,885 | -0.59(-2.40%) |
Apr 20, 2020 | 24.33 | 25.02 | 24.25 | 24.49 | 7,365,952 | -0.13(-0.55%) |
Apr 17, 2020 | 24.45 | 24.76 | 24.05 | 24.62 | 9,685,411 | +0.08(+0.34%) |
Apr 16, 2020 | 23.93 | 24.69 | 23.68 | 24.54 | 11,032,516 | +0.99(+4.21%) |
Apr 15, 2020 | 23.51 | 23.58 | 23.01 | 23.55 | 7,396,652 | -0.34(-1.41%) |
Apr 14, 2020 | 23.58 | 24.07 | 23.45 | 23.89 | 7,942,369 | +0.44(+1.86%) |
Apr 13, 2020 | 23.42 | 23.65 | 22.95 | 23.45 | 7,993,403 | -0.15(-0.64%) |
Apr 09, 2020 | 22.96 | 23.92 | 22.96 | 23.60 | 13,235,357 | +0.66(+2.89%) |
Apr 08, 2020 | 22.46 | 23.09 | 22.34 | 22.94 | 8,880,006 | +0.60(+2.67%) |
Apr 07, 2020 | 22.64 | 23.07 | 21.86 | 22.34 | 14,498,619 | +0.59(+2.70%) |
Apr 06, 2020 | 21.83 | 21.93 | 21.46 | 21.75 | 9,237,656 | +0.50(+2.33%) |
Apr 03, 2020 | 20.48 | 21.39 | 20.48 | 21.26 | 10,979,300 | +0.57(+2.76%) |
Apr 02, 2020 | 19.71 | 20.81 | 19.61 | 20.69 | 8,785,398 | +0.81(+4.05%) |
Apr 01, 2020 | 20.17 | 20.48 | 19.73 | 19.88 | 7,259,940 | -0.89(-4.28%) |
Mar 31, 2020 | 21.08 | 21.40 | 20.49 | 20.77 | 8,382,669 | -0.36(-1.71%) |
Mar 30, 2020 | 20.69 | 21.24 | 20.18 | 21.13 | 9,538,113 | +0.78(+3.84%) |
Mar 27, 2020 | 20.15 | 21.14 | 19.82 | 20.35 | 10,159,349 | -0.44(-2.14%) |
Mar 26, 2020 | 19.51 | 22.99 | 19.29 | 20.80 | 15,367,997 | +1.52(+7.88%) |
Mar 25, 2020 | 19.64 | 20.42 | 19.21 | 19.28 | 18,676,584 | -0.03(-0.13%) |
Mar 24, 2020 | 18.29 | 19.61 | 18.08 | 19.30 | 13,940,841 | +1.86(+10.69%) |
Mar 23, 2020 | 18.71 | 19.56 | 17.35 | 17.44 | 17,652,686 | -1.27(-6.78%) |
Mar 20, 2020 | 18.85 | 19.51 | 18.29 | 18.71 | 15,374,927 | +0.00(+0.00%) |
Mar 19, 2020 | 19.44 | 19.78 | 18.40 | 18.71 | 14,982,086 | -1.18(-5.95%) |
Mar 18, 2020 | 18.76 | 20.15 | 18.41 | 19.89 | 14,060,603 | -0.12(-0.59%) |
Mar 17, 2020 | 18.65 | 20.07 | 17.50 | 20.01 | 14,999,879 | +1.52(+8.22%) |
Mar 16, 2020 | 17.55 | 19.79 | 16.78 | 18.49 | 17,650,736 | -1.64(-8.14%) |
Mar 13, 2020 | 17.83 | 20.14 | 17.38 | 20.12 | 17,883,498 | +3.28(+19.49%) |
Mar 12, 2020 | 18.39 | 18.53 | 16.82 | 16.84 | 18,324,536 | -2.69(-13.76%) |
Mar 11, 2020 | 19.73 | 20.01 | 19.24 | 19.53 | 14,253,677 | -0.69(-3.43%) |
Mar 10, 2020 | 20.36 | 20.54 | 19.39 | 20.22 | 14,947,493 | +0.45(+2.25%) |
Mar 09, 2020 | 19.87 | 20.39 | 19.54 | 19.78 | 19,664,222 | -1.71(-7.95%) |
Mar 06, 2020 | 21.18 | 21.78 | 21.15 | 21.48 | 10,534,209 | -0.51(-2.33%) |
Mar 05, 2020 | 21.32 | 22.08 | 21.24 | 22.00 | 15,240,652 | +0.17(+0.76%) |
Mar 04, 2020 | 21.40 | 21.86 | 21.13 | 21.83 | 10,402,302 | +0.78(+3.73%) |
Mar 03, 2020 | 21.46 | 21.89 | 20.84 | 21.05 | 13,339,431 | -0.47(-2.19%) |