Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.76 | 25.96 | 24.93 | 25.36 | 4,190,960 | -0.73(-2.81%) |
May 28, 2020 | 26.55 | 26.55 | 25.35 | 26.09 | 3,898,183 | -0.26(-0.99%) |
May 27, 2020 | 25.37 | 26.36 | 25.07 | 26.35 | 5,064,909 | +1.95(+8.00%) |
May 26, 2020 | 23.88 | 24.74 | 23.83 | 24.40 | 6,780,227 | +1.49(+6.51%) |
May 22, 2020 | 22.75 | 22.99 | 22.58 | 22.91 | 2,482,532 | +0.18(+0.80%) |
May 21, 2020 | 22.89 | 23.40 | 22.66 | 22.73 | 2,291,525 | -0.25(-1.10%) |
May 20, 2020 | 23.06 | 23.36 | 22.82 | 22.98 | 4,349,021 | +0.42(+1.84%) |
May 19, 2020 | 23.33 | 23.39 | 22.55 | 22.57 | 2,636,122 | -0.82(-3.52%) |
May 18, 2020 | 22.70 | 23.57 | 22.56 | 23.39 | 3,735,934 | +1.69(+7.79%) |
May 15, 2020 | 22.17 | 22.52 | 21.61 | 21.70 | 3,907,334 | -0.91(-4.04%) |
May 14, 2020 | 21.37 | 22.63 | 20.81 | 22.61 | 3,707,577 | +0.96(+4.43%) |
May 13, 2020 | 22.41 | 22.48 | 21.03 | 21.65 | 3,638,701 | -0.93(-4.13%) |
May 12, 2020 | 23.03 | 23.48 | 22.56 | 22.59 | 2,962,589 | -0.69(-2.96%) |
May 11, 2020 | 23.79 | 23.79 | 22.99 | 23.28 | 2,617,195 | -0.92(-3.81%) |
May 08, 2020 | 22.95 | 24.32 | 22.86 | 24.20 | 3,944,376 | +1.71(+7.61%) |
May 07, 2020 | 22.51 | 23.48 | 22.33 | 22.49 | 4,357,933 | +0.35(+1.58%) |
May 06, 2020 | 22.60 | 23.07 | 21.88 | 22.14 | 6,008,536 | -0.32(-1.44%) |
May 05, 2020 | 25.36 | 25.36 | 22.18 | 22.46 | 12,358,814 | -4.71(-17.32%) |
May 04, 2020 | 27.54 | 27.55 | 26.72 | 27.17 | 1,881,400 | -0.48(-1.72%) |
May 01, 2020 | 28.30 | 28.38 | 27.27 | 27.64 | 1,621,910 | -1.21(-4.19%) |
Apr 30, 2020 | 29.76 | 29.77 | 28.64 | 28.85 | 2,434,099 | -1.76(-5.74%) |
Apr 29, 2020 | 30.03 | 30.98 | 30.03 | 30.61 | 2,686,654 | +1.12(+3.80%) |
Apr 28, 2020 | 28.54 | 29.75 | 28.34 | 29.49 | 3,434,593 | +2.16(+7.90%) |
Apr 27, 2020 | 26.05 | 27.48 | 26.00 | 27.33 | 2,472,529 | +1.44(+5.57%) |
Apr 24, 2020 | 26.24 | 26.34 | 25.49 | 25.88 | 2,152,208 | +0.00(+0.00%) |
Apr 23, 2020 | 25.85 | 26.39 | 25.60 | 25.88 | 2,546,261 | +0.37(+1.44%) |
Apr 22, 2020 | 25.78 | 26.32 | 25.06 | 25.52 | 4,329,991 | -0.54(-2.06%) |
Apr 21, 2020 | 25.80 | 26.63 | 25.71 | 26.06 | 1,549,455 | -0.53(-1.99%) |
Apr 20, 2020 | 26.89 | 27.38 | 26.30 | 26.58 | 1,870,997 | -0.92(-3.36%) |
Apr 17, 2020 | 26.66 | 27.72 | 26.66 | 27.51 | 2,406,479 | +1.68(+6.49%) |
Apr 16, 2020 | 27.25 | 27.35 | 25.39 | 25.83 | 2,685,558 | -1.34(-4.92%) |
Apr 15, 2020 | 27.55 | 27.59 | 26.50 | 27.17 | 2,147,466 | -1.43(-5.01%) |
Apr 14, 2020 | 29.56 | 29.80 | 28.09 | 28.60 | 2,934,422 | -0.48(-1.63%) |
Apr 13, 2020 | 28.68 | 29.15 | 27.57 | 29.08 | 3,028,595 | +0.25(+0.87%) |
Apr 09, 2020 | 27.98 | 29.45 | 27.92 | 28.82 | 3,993,579 | +1.32(+4.79%) |
Apr 08, 2020 | 26.25 | 27.75 | 26.00 | 27.51 | 2,919,907 | +1.57(+6.05%) |
Apr 07, 2020 | 27.17 | 27.56 | 25.88 | 25.94 | 4,297,151 | -0.03(-0.10%) |
Apr 06, 2020 | 24.32 | 26.23 | 24.17 | 25.97 | 3,844,670 | +2.95(+12.81%) |
Apr 03, 2020 | 23.67 | 24.77 | 22.82 | 23.02 | 3,058,278 | -0.99(-4.14%) |
Apr 02, 2020 | 23.63 | 24.81 | 23.46 | 24.01 | 4,219,739 | +0.07(+0.30%) |
Apr 01, 2020 | 24.17 | 25.20 | 23.76 | 23.94 | 3,178,336 | -1.39(-5.48%) |
Mar 31, 2020 | 25.75 | 26.29 | 25.10 | 25.33 | 3,733,765 | -0.66(-2.55%) |
Mar 30, 2020 | 25.10 | 26.11 | 24.90 | 25.99 | 2,223,926 | +0.99(+3.98%) |
Mar 27, 2020 | 24.45 | 25.79 | 24.08 | 25.00 | 2,923,834 | -0.45(-1.76%) |
Mar 26, 2020 | 23.71 | 25.71 | 23.59 | 25.45 | 3,574,577 | +1.83(+7.74%) |
Mar 25, 2020 | 23.70 | 25.32 | 22.60 | 23.62 | 4,444,095 | +0.10(+0.42%) |
Mar 24, 2020 | 24.11 | 24.88 | 22.49 | 23.52 | 3,792,038 | +1.28(+5.76%) |
Mar 23, 2020 | 22.41 | 24.03 | 21.97 | 22.24 | 5,820,410 | -0.64(-2.78%) |
Mar 20, 2020 | 23.55 | 23.59 | 21.91 | 22.87 | 5,314,359 | +0.32(+1.43%) |
Mar 19, 2020 | 20.82 | 23.44 | 20.12 | 22.55 | 4,259,399 | +1.53(+7.29%) |
Mar 18, 2020 | 21.27 | 23.62 | 20.17 | 21.02 | 4,413,813 | -2.38(-10.15%) |
Mar 17, 2020 | 20.62 | 23.52 | 20.17 | 23.39 | 5,987,016 | +3.22(+15.95%) |
Mar 16, 2020 | 19.53 | 21.95 | 19.27 | 20.18 | 4,901,114 | -3.01(-12.99%) |
Mar 13, 2020 | 21.50 | 23.21 | 20.27 | 23.19 | 5,611,696 | +3.40(+17.16%) |
Mar 12, 2020 | 21.87 | 21.88 | 19.59 | 19.79 | 6,485,669 | -3.72(-15.82%) |
Mar 11, 2020 | 24.82 | 25.02 | 23.03 | 23.51 | 4,568,276 | -2.45(-9.43%) |
Mar 10, 2020 | 25.45 | 26.01 | 23.76 | 25.96 | 4,121,520 | +2.11(+8.83%) |
Mar 09, 2020 | 24.77 | 24.91 | 23.59 | 23.85 | 5,601,382 | -3.11(-11.54%) |
Mar 06, 2020 | 27.06 | 27.66 | 26.29 | 26.96 | 3,970,818 | -1.06(-3.77%) |
Mar 05, 2020 | 29.13 | 29.26 | 27.83 | 28.02 | 3,753,220 | -2.09(-6.94%) |
Mar 04, 2020 | 30.03 | 30.12 | 29.13 | 30.11 | 3,217,694 | +0.91(+3.10%) |
Mar 03, 2020 | 30.38 | 31.24 | 28.82 | 29.20 | 4,102,665 | -1.44(-4.71%) |