Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.38 | 27.16 | 26.17 | 26.80 | 2,930,305 | +0.12(+0.44%) |
May 28, 2020 | 27.73 | 27.76 | 26.54 | 26.68 | 1,992,100 | -0.67(-2.44%) |
May 27, 2020 | 27.42 | 27.70 | 26.94 | 27.34 | 2,008,507 | +0.74(+2.78%) |
May 26, 2020 | 25.77 | 26.90 | 25.77 | 26.60 | 3,055,069 | +1.43(+5.69%) |
May 22, 2020 | 25.23 | 25.34 | 24.87 | 25.17 | 1,630,115 | -0.10(-0.40%) |
May 21, 2020 | 25.09 | 25.41 | 24.92 | 25.27 | 2,198,543 | +0.17(+0.69%) |
May 20, 2020 | 25.09 | 25.52 | 24.87 | 25.10 | 2,857,981 | +0.29(+1.18%) |
May 19, 2020 | 24.24 | 25.40 | 23.56 | 24.81 | 3,834,503 | +0.73(+3.03%) |
May 18, 2020 | 23.80 | 24.59 | 23.68 | 24.08 | 5,247,483 | +1.43(+6.33%) |
May 15, 2020 | 22.28 | 22.65 | 22.01 | 22.64 | 4,123,188 | +0.17(+0.77%) |
May 14, 2020 | 21.63 | 22.49 | 21.03 | 22.47 | 6,454,118 | +0.31(+1.40%) |
May 13, 2020 | 23.45 | 23.73 | 21.99 | 22.16 | 2,897,953 | -1.35(-5.75%) |
May 12, 2020 | 24.67 | 25.10 | 23.48 | 23.51 | 2,579,417 | -1.23(-4.99%) |
May 11, 2020 | 24.03 | 24.88 | 23.75 | 24.75 | 3,111,311 | -1.41(-5.41%) |
May 08, 2020 | 25.32 | 26.32 | 25.29 | 26.16 | 2,080,786 | +1.34(+5.41%) |
May 07, 2020 | 25.41 | 25.99 | 24.70 | 24.82 | 3,597,159 | +1.14(+4.83%) |
May 06, 2020 | 24.67 | 24.98 | 23.66 | 23.67 | 1,550,620 | -0.94(-3.81%) |
May 05, 2020 | 24.29 | 25.34 | 24.13 | 24.61 | 2,761,449 | +0.93(+3.92%) |
May 04, 2020 | 23.39 | 23.73 | 22.94 | 23.68 | 2,807,809 | -0.30(-1.24%) |
May 01, 2020 | 24.31 | 24.39 | 23.42 | 23.98 | 2,668,005 | -0.80(-3.24%) |
Apr 30, 2020 | 25.81 | 25.81 | 24.59 | 24.78 | 3,615,333 | -1.36(-5.21%) |
Apr 29, 2020 | 26.26 | 26.75 | 25.92 | 26.14 | 3,450,092 | +0.87(+3.46%) |
Apr 28, 2020 | 26.13 | 26.25 | 24.95 | 25.27 | 3,195,352 | -0.30(-1.16%) |
Apr 27, 2020 | 25.15 | 25.83 | 25.04 | 25.57 | 1,668,543 | +0.33(+1.32%) |
Apr 24, 2020 | 25.44 | 25.65 | 24.74 | 25.23 | 2,950,851 | +0.14(+0.54%) |
Apr 23, 2020 | 25.09 | 25.91 | 24.77 | 25.10 | 2,918,355 | +0.49(+1.98%) |
Apr 22, 2020 | 24.93 | 24.93 | 23.94 | 24.61 | 3,771,312 | +0.41(+1.68%) |
Apr 21, 2020 | 23.97 | 24.61 | 23.74 | 24.21 | 2,876,320 | -0.62(-2.50%) |
Apr 20, 2020 | 24.67 | 25.67 | 24.36 | 24.83 | 4,034,899 | -0.67(-2.62%) |
Apr 17, 2020 | 25.26 | 26.02 | 24.98 | 25.49 | 5,932,883 | +1.23(+5.09%) |
Apr 16, 2020 | 25.26 | 25.55 | 23.94 | 24.26 | 3,587,630 | -1.08(-4.27%) |
Apr 15, 2020 | 25.84 | 26.03 | 24.87 | 25.34 | 2,868,790 | -1.74(-6.42%) |
Apr 14, 2020 | 27.46 | 27.92 | 26.41 | 27.08 | 2,655,600 | +0.13(+0.47%) |
Apr 13, 2020 | 27.50 | 27.99 | 26.44 | 26.95 | 4,319,118 | -0.99(-3.55%) |
Apr 09, 2020 | 27.66 | 28.99 | 27.25 | 27.95 | 5,059,267 | +1.05(+3.92%) |
Apr 08, 2020 | 26.15 | 27.04 | 26.15 | 26.89 | 3,303,931 | +0.79(+3.04%) |
Apr 07, 2020 | 26.24 | 27.39 | 25.44 | 26.10 | 5,660,649 | +1.32(+5.31%) |
Apr 06, 2020 | 24.55 | 25.21 | 24.33 | 24.78 | 5,390,278 | +1.56(+6.71%) |
Apr 03, 2020 | 23.60 | 23.76 | 22.93 | 23.22 | 2,962,946 | +0.06(+0.27%) |
Apr 02, 2020 | 23.43 | 25.41 | 22.76 | 23.16 | 3,927,094 | -0.14(-0.58%) |
Apr 01, 2020 | 23.35 | 24.08 | 23.05 | 23.30 | 4,829,156 | -1.22(-4.96%) |
Mar 31, 2020 | 23.94 | 25.23 | 23.94 | 24.51 | 4,393,020 | +0.52(+2.18%) |
Mar 30, 2020 | 22.99 | 24.27 | 22.62 | 23.99 | 3,398,120 | +0.96(+4.19%) |
Mar 27, 2020 | 24.46 | 24.46 | 22.90 | 23.03 | 2,771,756 | -2.43(-9.56%) |
Mar 26, 2020 | 24.63 | 26.10 | 24.20 | 25.46 | 3,897,947 | +1.11(+4.55%) |
Mar 25, 2020 | 23.43 | 26.04 | 22.76 | 24.35 | 4,739,733 | +1.26(+5.46%) |
Mar 24, 2020 | 20.85 | 23.23 | 20.30 | 23.09 | 4,106,617 | +3.23(+16.24%) |
Mar 23, 2020 | 19.99 | 20.65 | 19.31 | 19.86 | 3,188,956 | -0.19(-0.94%) |
Mar 20, 2020 | 21.21 | 21.90 | 19.79 | 20.05 | 4,721,384 | -0.66(-3.18%) |
Mar 19, 2020 | 18.96 | 21.54 | 18.40 | 20.71 | 3,514,172 | +1.66(+8.70%) |
Mar 18, 2020 | 20.09 | 21.18 | 17.78 | 19.05 | 5,526,052 | -2.71(-12.46%) |
Mar 17, 2020 | 22.42 | 22.92 | 20.63 | 21.76 | 4,637,897 | +0.14(+0.63%) |
Mar 16, 2020 | 21.63 | 23.86 | 21.46 | 21.63 | 4,524,932 | -3.32(-13.30%) |
Mar 13, 2020 | 23.07 | 24.96 | 20.93 | 24.95 | 4,579,572 | +2.94(+13.35%) |
Mar 12, 2020 | 23.34 | 24.23 | 21.49 | 22.01 | 4,347,795 | -3.53(-13.83%) |
Mar 11, 2020 | 27.07 | 27.25 | 25.14 | 25.54 | 5,584,634 | -2.15(-7.78%) |
Mar 10, 2020 | 29.42 | 29.61 | 26.42 | 27.69 | 7,050,015 | -0.40(-1.41%) |
Mar 09, 2020 | 31.01 | 31.37 | 28.05 | 28.09 | 5,433,827 | -5.11(-15.39%) |
Mar 06, 2020 | 33.52 | 33.79 | 32.52 | 33.20 | 4,217,499 | -1.04(-3.03%) |
Mar 05, 2020 | 33.89 | 34.45 | 33.72 | 34.24 | 3,414,029 | -0.68(-1.96%) |
Mar 04, 2020 | 34.71 | 35.09 | 34.29 | 34.92 | 3,694,014 | +0.55(+1.60%) |
Mar 03, 2020 | 34.04 | 35.16 | 33.55 | 34.37 | 4,712,645 | -0.07(-0.21%) |