Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.92 | 27.08 | 26.19 | 26.88 | 3,624,419 | -0.35(-1.27%) |
May 28, 2020 | 27.64 | 27.72 | 26.97 | 27.22 | 1,321,937 | -0.02(-0.06%) |
May 27, 2020 | 27.75 | 28.01 | 26.87 | 27.24 | 1,358,810 | +0.13(+0.47%) |
May 26, 2020 | 26.78 | 27.48 | 26.41 | 27.11 | 1,249,994 | +1.44(+5.62%) |
May 22, 2020 | 25.85 | 25.95 | 25.10 | 25.67 | 1,269,506 | -0.33(-1.27%) |
May 21, 2020 | 26.25 | 26.75 | 25.91 | 26.00 | 1,176,737 | -0.33(-1.25%) |
May 20, 2020 | 25.87 | 26.58 | 25.73 | 26.33 | 1,436,765 | +0.73(+2.84%) |
May 19, 2020 | 25.91 | 26.59 | 25.59 | 25.60 | 1,276,481 | -0.53(-2.03%) |
May 18, 2020 | 25.04 | 26.38 | 25.04 | 26.13 | 1,729,295 | +2.17(+9.05%) |
May 15, 2020 | 23.79 | 24.17 | 23.22 | 23.96 | 2,649,425 | -0.12(-0.49%) |
May 14, 2020 | 23.75 | 24.09 | 22.75 | 24.08 | 2,200,975 | -0.17(-0.70%) |
May 13, 2020 | 25.23 | 25.23 | 23.95 | 24.25 | 1,797,780 | -0.90(-3.59%) |
May 12, 2020 | 25.64 | 26.09 | 25.13 | 25.15 | 1,812,099 | -0.50(-1.94%) |
May 11, 2020 | 25.76 | 25.99 | 24.77 | 25.65 | 2,683,405 | -0.42(-1.62%) |
May 08, 2020 | 24.29 | 26.18 | 24.23 | 26.07 | 1,522,436 | +2.33(+9.81%) |
May 07, 2020 | 22.98 | 24.76 | 22.98 | 23.74 | 2,241,267 | +0.25(+1.08%) |
May 06, 2020 | 24.87 | 25.10 | 23.36 | 23.49 | 1,773,458 | -1.43(-5.73%) |
May 05, 2020 | 25.18 | 25.70 | 24.76 | 24.92 | 1,004,194 | +0.22(+0.89%) |
May 04, 2020 | 24.57 | 24.91 | 24.12 | 24.70 | 1,746,335 | -0.03(-0.14%) |
May 01, 2020 | 24.96 | 25.31 | 24.44 | 24.73 | 1,401,006 | -0.74(-2.92%) |
Apr 30, 2020 | 26.13 | 26.33 | 25.33 | 25.48 | 4,861,535 | -0.95(-3.61%) |
Apr 29, 2020 | 26.26 | 26.72 | 25.77 | 26.43 | 1,431,125 | +1.03(+4.05%) |
Apr 28, 2020 | 25.41 | 25.79 | 24.94 | 25.40 | 1,626,318 | +0.69(+2.80%) |
Apr 27, 2020 | 24.01 | 24.95 | 23.85 | 24.71 | 1,631,200 | +0.87(+3.65%) |
Apr 24, 2020 | 23.84 | 24.01 | 23.41 | 23.84 | 1,741,484 | +0.16(+0.68%) |
Apr 23, 2020 | 23.95 | 24.22 | 23.47 | 23.68 | 2,125,100 | +0.08(+0.36%) |
Apr 22, 2020 | 23.58 | 23.86 | 23.01 | 23.59 | 1,937,107 | +0.55(+2.38%) |
Apr 21, 2020 | 22.36 | 23.17 | 22.21 | 23.04 | 1,811,265 | +0.13(+0.55%) |
Apr 20, 2020 | 23.31 | 23.72 | 22.72 | 22.92 | 1,744,511 | -0.85(-3.59%) |
Apr 17, 2020 | 22.77 | 23.89 | 22.64 | 23.77 | 1,518,171 | +1.71(+7.77%) |
Apr 16, 2020 | 22.99 | 23.20 | 21.62 | 22.06 | 2,153,636 | -1.00(-4.32%) |
Apr 15, 2020 | 23.64 | 24.19 | 22.88 | 23.05 | 1,484,883 | -1.64(-6.63%) |
Apr 14, 2020 | 24.87 | 25.32 | 24.33 | 24.69 | 1,211,441 | +0.47(+1.95%) |
Apr 13, 2020 | 25.32 | 25.32 | 23.90 | 24.22 | 1,515,309 | -1.14(-4.49%) |
Apr 09, 2020 | 24.93 | 26.17 | 24.91 | 25.36 | 1,803,680 | +1.00(+4.12%) |
Apr 08, 2020 | 23.58 | 24.53 | 23.56 | 24.35 | 2,150,930 | +0.89(+3.81%) |
Apr 07, 2020 | 23.74 | 24.24 | 23.10 | 23.46 | 1,956,482 | +0.98(+4.36%) |
Apr 06, 2020 | 21.80 | 22.81 | 21.68 | 22.48 | 1,716,522 | +1.38(+6.52%) |
Apr 03, 2020 | 22.01 | 22.73 | 20.74 | 21.10 | 5,364,837 | -0.96(-4.36%) |
Apr 02, 2020 | 20.80 | 22.71 | 20.69 | 22.07 | 2,615,182 | +1.27(+6.09%) |
Apr 01, 2020 | 21.52 | 22.13 | 20.41 | 20.80 | 1,826,638 | -1.71(-7.61%) |
Mar 31, 2020 | 22.66 | 23.23 | 22.28 | 22.51 | 1,582,934 | -0.20(-0.89%) |
Mar 30, 2020 | 22.30 | 22.85 | 20.93 | 22.71 | 1,823,578 | +0.72(+3.26%) |
Mar 27, 2020 | 21.11 | 22.58 | 20.67 | 22.00 | 2,127,809 | -0.16(-0.72%) |
Mar 26, 2020 | 20.94 | 22.34 | 20.69 | 22.16 | 2,004,232 | +1.26(+6.02%) |
Mar 25, 2020 | 20.73 | 22.28 | 19.42 | 20.90 | 2,762,856 | +0.36(+1.77%) |
Mar 24, 2020 | 20.45 | 20.69 | 19.35 | 20.54 | 2,088,341 | +1.19(+6.15%) |
Mar 23, 2020 | 20.92 | 21.37 | 19.01 | 19.35 | 2,492,979 | -2.65(-12.05%) |
Mar 20, 2020 | 21.61 | 22.88 | 21.21 | 22.00 | 3,128,748 | +0.61(+2.84%) |
Mar 19, 2020 | 19.41 | 21.79 | 18.36 | 21.39 | 2,561,725 | +1.97(+10.13%) |
Mar 18, 2020 | 22.01 | 22.28 | 18.74 | 19.42 | 2,461,516 | -3.49(-15.22%) |
Mar 17, 2020 | 23.12 | 23.80 | 21.72 | 22.91 | 3,656,859 | +0.36(+1.61%) |
Mar 16, 2020 | 22.37 | 25.23 | 22.29 | 22.55 | 2,170,622 | -4.66(-17.13%) |
Mar 13, 2020 | 26.17 | 27.26 | 24.82 | 27.21 | 2,065,613 | +2.15(+8.57%) |
Mar 12, 2020 | 25.19 | 26.72 | 24.33 | 25.06 | 2,782,343 | -2.02(-7.46%) |
Mar 11, 2020 | 27.65 | 27.77 | 26.69 | 27.08 | 1,925,832 | -1.32(-4.65%) |
Mar 10, 2020 | 28.69 | 28.96 | 26.71 | 28.40 | 2,368,035 | +0.32(+1.13%) |
Mar 09, 2020 | 28.81 | 29.04 | 27.88 | 28.08 | 3,376,689 | -2.50(-8.19%) |
Mar 06, 2020 | 29.70 | 30.90 | 29.35 | 30.58 | 2,092,659 | +0.18(+0.58%) |
Mar 05, 2020 | 30.89 | 31.12 | 29.99 | 30.41 | 1,782,768 | -1.15(-3.65%) |
Mar 04, 2020 | 30.74 | 31.60 | 30.62 | 31.56 | 1,479,199 | +1.15(+3.79%) |
Mar 03, 2020 | 31.44 | 31.97 | 30.23 | 30.41 | 1,612,791 | -0.95(-3.03%) |