Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.60 | 24.77 | 24.53 | 24.68 | 2,639,156 | +0.23(+0.95%) |
May 28, 2020 | 24.63 | 24.63 | 24.44 | 24.45 | 1,676,689 | -0.06(-0.26%) |
May 27, 2020 | 24.55 | 24.63 | 24.48 | 24.51 | 1,713,084 | -0.16(-0.65%) |
May 26, 2020 | 24.53 | 24.72 | 24.51 | 24.67 | 3,410,839 | +0.52(+2.15%) |
May 22, 2020 | 24.23 | 24.23 | 24.10 | 24.15 | 1,723,334 | -0.14(-0.59%) |
May 21, 2020 | 24.21 | 24.35 | 24.20 | 24.29 | 1,834,370 | +0.19(+0.80%) |
May 20, 2020 | 23.90 | 24.14 | 23.89 | 24.10 | 2,670,934 | +0.38(+1.59%) |
May 19, 2020 | 23.75 | 23.85 | 23.73 | 23.73 | 893,787 | +0.07(+0.30%) |
May 18, 2020 | 23.37 | 23.74 | 23.37 | 23.65 | 2,809,626 | +0.46(+1.97%) |
May 15, 2020 | 23.32 | 23.37 | 23.17 | 23.20 | 1,359,304 | -0.08(-0.34%) |
May 14, 2020 | 23.04 | 23.35 | 23.04 | 23.28 | 3,025,092 | +0.12(+0.52%) |
May 13, 2020 | 23.25 | 23.35 | 23.08 | 23.16 | 2,042,213 | -0.04(-0.17%) |
May 12, 2020 | 23.28 | 23.36 | 23.18 | 23.20 | 1,338,896 | +0.12(+0.52%) |
May 11, 2020 | 23.14 | 23.21 | 23.07 | 23.08 | 1,065,722 | -0.09(-0.38%) |
May 08, 2020 | 23.16 | 23.26 | 23.13 | 23.17 | 2,595,933 | +0.18(+0.80%) |
May 07, 2020 | 22.97 | 23.09 | 22.95 | 22.98 | 1,079,091 | +0.06(+0.28%) |
May 06, 2020 | 23.09 | 23.09 | 22.86 | 22.92 | 3,939,623 | -0.22(-0.93%) |
May 05, 2020 | 23.09 | 23.21 | 23.04 | 23.13 | 1,317,083 | +0.18(+0.77%) |
May 04, 2020 | 22.85 | 22.97 | 22.85 | 22.96 | 1,647,639 | +0.07(+0.32%) |
May 01, 2020 | 22.95 | 23.01 | 22.79 | 22.89 | 2,682,006 | -0.24(-1.04%) |
Apr 30, 2020 | 23.28 | 23.32 | 23.09 | 23.13 | 3,234,912 | -0.20(-0.86%) |
Apr 29, 2020 | 22.93 | 23.35 | 22.93 | 23.33 | 1,548,489 | +0.41(+1.78%) |
Apr 28, 2020 | 22.85 | 22.96 | 22.73 | 22.92 | 2,137,639 | +0.29(+1.27%) |
Apr 27, 2020 | 22.57 | 22.65 | 22.46 | 22.63 | 3,492,508 | +0.15(+0.68%) |
Apr 24, 2020 | 22.69 | 22.72 | 22.41 | 22.48 | 2,033,147 | -0.18(-0.80%) |
Apr 23, 2020 | 22.77 | 22.83 | 22.60 | 22.66 | 2,518,883 | -0.05(-0.21%) |
Apr 22, 2020 | 22.98 | 22.98 | 22.68 | 22.71 | 1,608,924 | -0.13(-0.56%) |
Apr 21, 2020 | 22.79 | 22.91 | 22.70 | 22.83 | 1,366,165 | -0.09(-0.38%) |
Apr 20, 2020 | 22.94 | 23.06 | 22.89 | 22.92 | 890,731 | -0.06(-0.28%) |
Apr 17, 2020 | 22.91 | 23.03 | 22.82 | 22.99 | 5,259,843 | +0.22(+0.98%) |
Apr 16, 2020 | 22.83 | 22.98 | 22.73 | 22.76 | 848,503 | -0.17(-0.73%) |
Apr 15, 2020 | 22.76 | 22.99 | 22.76 | 22.93 | 2,931,960 | -0.14(-0.62%) |
Apr 14, 2020 | 22.87 | 23.11 | 22.87 | 23.07 | 4,114,955 | +0.17(+0.73%) |
Apr 13, 2020 | 22.84 | 22.91 | 22.70 | 22.91 | 3,212,346 | -0.10(-0.42%) |
Apr 09, 2020 | 22.80 | 23.08 | 22.74 | 23.00 | 4,968,383 | +0.33(+1.48%) |
Apr 08, 2020 | 22.36 | 22.67 | 22.36 | 22.67 | 3,402,384 | +0.20(+0.89%) |
Apr 07, 2020 | 22.36 | 22.50 | 22.34 | 22.47 | 2,220,703 | +0.43(+1.95%) |
Apr 06, 2020 | 21.84 | 22.09 | 21.81 | 22.04 | 3,179,898 | +0.30(+1.39%) |
Apr 03, 2020 | 22.02 | 22.08 | 21.70 | 21.73 | 1,869,338 | -0.22(-1.02%) |
Apr 02, 2020 | 21.85 | 22.24 | 21.85 | 21.96 | 3,298,166 | -0.10(-0.43%) |
Apr 01, 2020 | 22.19 | 22.40 | 22.03 | 22.05 | 3,273,347 | -0.52(-2.32%) |
Mar 31, 2020 | 22.43 | 22.68 | 22.43 | 22.58 | 4,671,913 | +0.21(+0.96%) |
Mar 30, 2020 | 22.45 | 22.55 | 22.28 | 22.36 | 3,252,970 | -0.21(-0.95%) |
Mar 27, 2020 | 22.56 | 22.76 | 22.37 | 22.58 | 3,370,385 | -0.40(-1.73%) |
Mar 26, 2020 | 22.52 | 23.03 | 22.52 | 22.97 | 3,548,905 | +0.48(+2.15%) |
Mar 25, 2020 | 21.94 | 22.61 | 21.94 | 22.49 | 2,742,952 | +0.53(+2.42%) |
Mar 24, 2020 | 21.90 | 22.03 | 21.54 | 21.96 | 5,264,830 | +0.45(+2.10%) |
Mar 23, 2020 | 21.09 | 21.67 | 20.88 | 21.51 | 3,041,453 | +0.19(+0.89%) |
Mar 20, 2020 | 21.16 | 21.56 | 20.63 | 21.32 | 6,870,275 | +0.18(+0.86%) |
Mar 19, 2020 | 21.25 | 21.35 | 21.02 | 21.13 | 8,032,001 | -0.31(-1.44%) |
Mar 18, 2020 | 22.15 | 22.20 | 21.14 | 21.44 | 4,388,494 | -1.29(-5.69%) |
Mar 17, 2020 | 22.72 | 22.94 | 22.26 | 22.74 | 3,548,480 | -0.19(-0.83%) |
Mar 16, 2020 | 22.70 | 22.96 | 21.93 | 22.93 | 4,037,051 | -0.56(-2.40%) |
Mar 13, 2020 | 23.41 | 23.74 | 22.84 | 23.49 | 6,811,512 | +0.48(+2.07%) |
Mar 12, 2020 | 23.93 | 23.95 | 22.73 | 23.01 | 4,941,363 | -1.45(-5.93%) |
Mar 11, 2020 | 24.81 | 25.05 | 24.39 | 24.46 | 6,837,552 | -0.59(-2.37%) |
Mar 10, 2020 | 24.98 | 25.08 | 24.79 | 25.06 | 4,287,490 | +0.56(+2.30%) |
Mar 09, 2020 | 25.27 | 25.27 | 24.45 | 24.50 | 3,562,921 | -1.31(-5.07%) |
Mar 06, 2020 | 25.79 | 25.80 | 25.69 | 25.80 | 4,156,363 | -0.13(-0.49%) |
Mar 05, 2020 | 26.07 | 26.07 | 25.87 | 25.93 | 1,965,543 | -0.25(-0.97%) |
Mar 04, 2020 | 26.27 | 26.28 | 26.16 | 26.19 | 3,063,188 | +0.04(+0.15%) |
Mar 03, 2020 | 25.92 | 26.21 | 25.84 | 26.15 | 9,249,899 | +0.37(+1.45%) |