Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.59 | 26.14 | 25.39 | 26.01 | 2,127,522 | -0.04(-0.16%) |
May 28, 2020 | 26.04 | 26.19 | 25.69 | 26.06 | 1,547,588 | +0.23(+0.91%) |
May 27, 2020 | 25.61 | 25.99 | 25.02 | 25.82 | 1,922,727 | +0.96(+3.87%) |
May 26, 2020 | 23.44 | 24.89 | 23.42 | 24.86 | 2,346,365 | +2.16(+9.50%) |
May 22, 2020 | 22.50 | 22.73 | 22.28 | 22.70 | 1,815,541 | +0.09(+0.41%) |
May 21, 2020 | 22.09 | 22.96 | 22.02 | 22.61 | 2,499,650 | +0.46(+2.08%) |
May 20, 2020 | 21.94 | 22.24 | 21.66 | 22.15 | 1,425,632 | +0.91(+4.29%) |
May 19, 2020 | 21.26 | 21.62 | 21.15 | 21.24 | 1,022,275 | -0.14(-0.66%) |
May 18, 2020 | 21.46 | 21.99 | 21.25 | 21.38 | 2,093,362 | +0.94(+4.58%) |
May 15, 2020 | 20.51 | 20.66 | 19.88 | 20.45 | 2,394,165 | -0.30(-1.45%) |
May 14, 2020 | 19.90 | 20.80 | 19.22 | 20.75 | 1,606,443 | +0.41(+2.01%) |
May 13, 2020 | 21.86 | 21.86 | 20.17 | 20.34 | 1,659,799 | -1.71(-7.74%) |
May 12, 2020 | 23.40 | 23.40 | 22.04 | 22.04 | 1,787,597 | -1.25(-5.35%) |
May 11, 2020 | 23.80 | 24.08 | 23.19 | 23.29 | 2,028,609 | -0.80(-3.33%) |
May 08, 2020 | 24.01 | 24.70 | 24.01 | 24.09 | 898,739 | +0.48(+2.05%) |
May 07, 2020 | 23.49 | 24.30 | 23.35 | 23.61 | 1,057,344 | +0.43(+1.88%) |
May 06, 2020 | 24.07 | 24.07 | 22.80 | 23.17 | 1,139,524 | -0.54(-2.26%) |
May 05, 2020 | 24.21 | 24.40 | 23.70 | 23.71 | 1,173,539 | -0.32(-1.32%) |
May 04, 2020 | 23.85 | 24.19 | 23.53 | 24.03 | 1,166,028 | -0.28(-1.17%) |
May 01, 2020 | 24.79 | 24.94 | 23.49 | 24.31 | 1,736,708 | -0.91(-3.61%) |
Apr 30, 2020 | 25.45 | 25.69 | 24.74 | 25.22 | 1,843,886 | -0.76(-2.93%) |
Apr 29, 2020 | 25.75 | 26.20 | 25.07 | 25.98 | 1,209,792 | +1.21(+4.89%) |
Apr 28, 2020 | 25.22 | 25.53 | 24.61 | 24.77 | 1,228,182 | +0.28(+1.13%) |
Apr 27, 2020 | 23.43 | 24.62 | 23.43 | 24.49 | 740,695 | +1.19(+5.09%) |
Apr 24, 2020 | 23.61 | 23.61 | 23.09 | 23.31 | 1,096,598 | -0.16(-0.68%) |
Apr 23, 2020 | 23.70 | 23.92 | 23.25 | 23.47 | 961,973 | -0.18(-0.74%) |
Apr 22, 2020 | 24.11 | 24.32 | 23.57 | 23.64 | 813,686 | -0.02(-0.07%) |
Apr 21, 2020 | 24.59 | 25.09 | 23.58 | 23.66 | 1,424,421 | -1.61(-6.35%) |
Apr 20, 2020 | 26.06 | 26.39 | 25.20 | 25.26 | 813,175 | -1.32(-4.97%) |
Apr 17, 2020 | 26.41 | 26.94 | 25.99 | 26.58 | 906,993 | +1.09(+4.26%) |
Apr 16, 2020 | 26.56 | 26.84 | 25.42 | 25.50 | 1,349,911 | -0.97(-3.66%) |
Apr 15, 2020 | 26.28 | 27.20 | 25.93 | 26.47 | 1,237,370 | -0.83(-3.03%) |
Apr 14, 2020 | 27.29 | 28.08 | 27.06 | 27.29 | 1,199,619 | +0.80(+3.03%) |
Apr 13, 2020 | 27.47 | 27.47 | 26.42 | 26.49 | 839,565 | -1.02(-3.71%) |
Apr 09, 2020 | 27.19 | 28.00 | 26.68 | 27.51 | 1,987,800 | +0.95(+3.59%) |
Apr 08, 2020 | 25.92 | 26.83 | 24.97 | 26.56 | 1,048,617 | +1.19(+4.68%) |
Apr 07, 2020 | 26.04 | 26.69 | 24.91 | 25.37 | 1,345,826 | +0.46(+1.85%) |
Apr 06, 2020 | 23.16 | 25.02 | 23.12 | 24.91 | 1,415,884 | +2.07(+9.08%) |
Apr 03, 2020 | 23.05 | 23.30 | 22.31 | 22.84 | 1,847,720 | -0.40(-1.73%) |
Apr 02, 2020 | 22.61 | 24.18 | 22.39 | 23.24 | 2,183,172 | +0.25(+1.09%) |
Apr 01, 2020 | 22.87 | 23.66 | 21.00 | 22.99 | 1,981,733 | -1.22(-5.02%) |
Mar 31, 2020 | 23.76 | 24.54 | 22.90 | 24.20 | 2,130,133 | +0.36(+1.53%) |
Mar 30, 2020 | 23.40 | 23.95 | 22.40 | 23.84 | 1,188,226 | +0.63(+2.71%) |
Mar 27, 2020 | 21.84 | 23.70 | 21.28 | 23.21 | 1,077,723 | +0.44(+1.92%) |
Mar 26, 2020 | 22.10 | 23.08 | 21.78 | 22.77 | 1,205,115 | +0.94(+4.32%) |
Mar 25, 2020 | 20.82 | 23.44 | 20.59 | 21.83 | 1,241,709 | +1.07(+5.18%) |
Mar 24, 2020 | 20.59 | 21.23 | 19.70 | 20.76 | 1,252,402 | +0.99(+5.02%) |
Mar 23, 2020 | 18.52 | 20.01 | 17.78 | 19.76 | 2,190,493 | +0.99(+5.29%) |
Mar 20, 2020 | 20.01 | 20.65 | 18.19 | 18.77 | 3,248,287 | -0.96(-4.86%) |
Mar 19, 2020 | 19.15 | 21.29 | 18.47 | 19.73 | 1,984,764 | +0.29(+1.49%) |
Mar 18, 2020 | 20.24 | 22.19 | 17.49 | 19.44 | 2,356,970 | -2.46(-11.25%) |
Mar 17, 2020 | 21.30 | 21.91 | 20.09 | 21.91 | 1,858,724 | +1.10(+5.29%) |
Mar 16, 2020 | 23.87 | 24.39 | 20.74 | 20.81 | 1,643,304 | -5.14(-19.80%) |
Mar 13, 2020 | 23.82 | 25.96 | 22.96 | 25.94 | 1,470,744 | +3.52(+15.71%) |
Mar 12, 2020 | 23.83 | 24.47 | 22.39 | 22.42 | 3,298,963 | -3.34(-12.97%) |
Mar 11, 2020 | 27.45 | 27.68 | 25.63 | 25.76 | 2,569,053 | -2.63(-9.26%) |
Mar 10, 2020 | 28.24 | 28.45 | 26.72 | 28.39 | 1,262,850 | +0.98(+3.56%) |
Mar 09, 2020 | 29.40 | 29.40 | 27.28 | 27.41 | 1,469,973 | -3.28(-10.70%) |
Mar 06, 2020 | 30.72 | 30.84 | 29.79 | 30.70 | 1,273,387 | -0.84(-2.67%) |
Mar 05, 2020 | 31.68 | 31.89 | 30.96 | 31.54 | 863,799 | -0.81(-2.51%) |
Mar 04, 2020 | 31.25 | 32.38 | 31.13 | 32.35 | 1,319,292 | +1.62(+5.27%) |
Mar 03, 2020 | 30.79 | 31.81 | 30.37 | 30.73 | 2,683,600 | -0.02(-0.08%) |