Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.52 | 24.67 | 23.99 | 24.43 | 1,031,212 | -0.30(-1.23%) |
May 28, 2020 | 25.78 | 25.83 | 24.60 | 24.74 | 1,212,786 | -0.93(-3.63%) |
May 27, 2020 | 26.36 | 26.58 | 25.57 | 25.67 | 881,767 | -0.27(-1.04%) |
May 26, 2020 | 25.35 | 26.33 | 24.89 | 25.94 | 850,985 | +1.39(+5.66%) |
May 22, 2020 | 24.77 | 24.77 | 23.94 | 24.55 | 1,223,853 | -0.30(-1.23%) |
May 21, 2020 | 24.97 | 25.56 | 24.77 | 24.86 | 1,574,952 | -0.22(-0.86%) |
May 20, 2020 | 24.77 | 25.43 | 24.70 | 25.07 | 839,839 | +0.62(+2.53%) |
May 19, 2020 | 24.23 | 25.02 | 23.91 | 24.45 | 1,310,196 | +0.10(+0.41%) |
May 18, 2020 | 23.56 | 24.44 | 23.25 | 24.35 | 1,845,386 | +1.57(+6.89%) |
May 15, 2020 | 23.19 | 23.59 | 22.66 | 22.78 | 1,040,242 | -0.66(-2.83%) |
May 14, 2020 | 22.93 | 23.50 | 22.17 | 23.45 | 1,168,213 | +0.20(+0.85%) |
May 13, 2020 | 24.31 | 25.00 | 23.04 | 23.25 | 1,519,967 | -1.30(-5.30%) |
May 12, 2020 | 25.63 | 25.86 | 24.53 | 24.55 | 984,372 | -0.83(-3.29%) |
May 11, 2020 | 25.67 | 25.81 | 24.78 | 25.39 | 1,465,800 | -0.52(-2.01%) |
May 08, 2020 | 25.15 | 26.19 | 25.15 | 25.91 | 2,673,570 | +0.59(+2.34%) |
May 07, 2020 | 25.47 | 25.68 | 25.15 | 25.31 | 841,564 | +0.13(+0.53%) |
May 06, 2020 | 25.75 | 25.78 | 25.00 | 25.18 | 1,514,055 | -0.27(-1.06%) |
May 05, 2020 | 26.69 | 26.87 | 25.42 | 25.45 | 1,175,426 | -0.44(-1.70%) |
May 04, 2020 | 26.35 | 26.66 | 25.56 | 25.89 | 949,598 | -0.83(-3.12%) |
May 01, 2020 | 26.45 | 26.87 | 26.27 | 26.72 | 1,139,349 | -0.21(-0.77%) |
Apr 30, 2020 | 26.95 | 27.57 | 26.50 | 26.93 | 1,457,670 | -0.24(-0.89%) |
Apr 29, 2020 | 26.69 | 27.69 | 26.24 | 27.17 | 1,309,516 | +1.04(+3.98%) |
Apr 28, 2020 | 27.73 | 28.74 | 25.12 | 26.13 | 1,841,641 | -0.35(-1.32%) |
Apr 27, 2020 | 25.25 | 26.74 | 25.25 | 26.48 | 649,056 | +1.24(+4.90%) |
Apr 24, 2020 | 24.41 | 25.29 | 24.40 | 25.24 | 501,001 | +0.75(+3.08%) |
Apr 23, 2020 | 24.27 | 24.98 | 24.27 | 24.49 | 535,426 | +0.39(+1.60%) |
Apr 22, 2020 | 23.73 | 24.41 | 23.52 | 24.10 | 484,836 | +0.76(+3.27%) |
Apr 21, 2020 | 23.46 | 23.85 | 23.12 | 23.34 | 1,029,154 | -0.76(-3.16%) |
Apr 20, 2020 | 25.12 | 25.12 | 23.96 | 24.10 | 553,958 | -0.94(-3.76%) |
Apr 17, 2020 | 25.15 | 25.90 | 24.84 | 25.04 | 632,551 | +0.45(+1.82%) |
Apr 16, 2020 | 24.06 | 24.64 | 23.38 | 24.60 | 1,165,580 | +0.82(+3.43%) |
Apr 15, 2020 | 24.14 | 24.34 | 23.26 | 23.78 | 1,210,124 | -1.35(-5.36%) |
Apr 14, 2020 | 25.34 | 25.67 | 24.84 | 25.12 | 927,331 | +0.26(+1.05%) |
Apr 13, 2020 | 25.46 | 25.46 | 24.43 | 24.86 | 929,397 | -0.45(-1.77%) |
Apr 09, 2020 | 25.88 | 26.19 | 25.01 | 25.31 | 821,290 | +0.16(+0.64%) |
Apr 08, 2020 | 24.70 | 25.41 | 24.30 | 25.15 | 1,402,424 | +0.94(+3.89%) |
Apr 07, 2020 | 25.37 | 26.03 | 23.86 | 24.21 | 1,026,912 | -0.05(-0.22%) |
Apr 06, 2020 | 23.58 | 24.37 | 23.25 | 24.26 | 649,400 | +1.87(+8.37%) |
Apr 03, 2020 | 23.03 | 23.04 | 22.01 | 22.39 | 1,182,047 | -0.34(-1.50%) |
Apr 02, 2020 | 22.09 | 22.80 | 21.88 | 22.73 | 669,997 | +0.62(+2.80%) |
Apr 01, 2020 | 21.64 | 22.58 | 21.10 | 22.11 | 1,228,514 | -0.40(-1.79%) |
Mar 31, 2020 | 22.87 | 23.53 | 22.10 | 22.51 | 1,093,111 | -0.24(-1.06%) |
Mar 30, 2020 | 22.15 | 22.97 | 21.21 | 22.76 | 838,149 | +1.00(+4.62%) |
Mar 27, 2020 | 23.12 | 23.19 | 21.64 | 21.75 | 954,177 | -2.35(-9.75%) |
Mar 26, 2020 | 22.98 | 24.27 | 22.21 | 24.10 | 1,009,272 | +1.52(+6.71%) |
Mar 25, 2020 | 23.04 | 23.64 | 21.48 | 22.59 | 1,435,364 | -0.28(-1.22%) |
Mar 24, 2020 | 21.73 | 23.01 | 21.47 | 22.86 | 1,049,874 | +2.24(+10.87%) |
Mar 23, 2020 | 20.95 | 21.84 | 19.80 | 20.62 | 1,493,792 | -0.05(-0.26%) |
Mar 20, 2020 | 20.59 | 21.89 | 19.94 | 20.68 | 3,322,955 | +0.98(+4.96%) |
Mar 19, 2020 | 17.69 | 20.00 | 16.69 | 19.70 | 1,212,562 | +1.95(+10.97%) |
Mar 18, 2020 | 20.61 | 21.44 | 16.01 | 17.75 | 1,703,020 | -4.45(-20.04%) |
Mar 17, 2020 | 21.56 | 22.43 | 19.49 | 22.20 | 1,947,359 | +1.07(+5.05%) |
Mar 16, 2020 | 20.83 | 23.90 | 20.83 | 21.13 | 1,274,813 | -2.82(-11.76%) |
Mar 13, 2020 | 22.59 | 23.96 | 21.58 | 23.95 | 1,714,710 | +2.92(+13.91%) |
Mar 12, 2020 | 23.54 | 23.56 | 20.83 | 21.03 | 1,467,890 | -4.34(-17.11%) |
Mar 11, 2020 | 25.42 | 25.83 | 24.77 | 25.37 | 1,660,337 | -0.89(-3.38%) |
Mar 10, 2020 | 25.76 | 26.31 | 25.02 | 26.26 | 1,707,532 | +1.24(+4.95%) |
Mar 09, 2020 | 25.35 | 25.79 | 24.68 | 25.02 | 1,811,603 | -2.07(-7.65%) |
Mar 06, 2020 | 26.09 | 27.90 | 26.05 | 27.09 | 2,312,256 | +0.11(+0.40%) |
Mar 05, 2020 | 27.16 | 27.46 | 26.56 | 26.98 | 948,221 | -1.06(-3.77%) |
Mar 04, 2020 | 28.09 | 28.17 | 27.22 | 28.04 | 1,058,403 | +0.29(+1.03%) |
Mar 03, 2020 | 28.08 | 28.96 | 27.51 | 27.75 | 904,182 | -0.33(-1.18%) |