Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.75 | 27.36 | 26.16 | 26.51 | 6,028,020 | -0.50(-1.84%) |
May 28, 2020 | 27.71 | 27.71 | 26.90 | 27.01 | 4,275,496 | -0.38(-1.40%) |
May 27, 2020 | 27.98 | 28.18 | 26.72 | 27.39 | 3,158,560 | +0.11(+0.39%) |
May 26, 2020 | 26.27 | 27.54 | 26.18 | 27.28 | 3,590,737 | +1.64(+6.41%) |
May 22, 2020 | 25.46 | 25.75 | 25.07 | 25.64 | 1,417,169 | +0.28(+1.09%) |
May 21, 2020 | 25.35 | 25.62 | 25.08 | 25.36 | 2,021,934 | -0.13(-0.52%) |
May 20, 2020 | 25.33 | 25.59 | 25.14 | 25.50 | 3,844,581 | +0.78(+3.17%) |
May 19, 2020 | 24.73 | 25.40 | 24.71 | 24.71 | 2,060,025 | +0.02(+0.08%) |
May 18, 2020 | 24.61 | 24.96 | 24.12 | 24.70 | 4,649,791 | +1.07(+4.53%) |
May 15, 2020 | 23.36 | 23.75 | 23.13 | 23.63 | 2,311,705 | +0.01(+0.06%) |
May 14, 2020 | 22.74 | 23.67 | 22.26 | 23.61 | 2,989,909 | +0.46(+1.97%) |
May 13, 2020 | 24.08 | 24.37 | 22.95 | 23.16 | 3,183,503 | -1.27(-5.21%) |
May 12, 2020 | 25.18 | 25.24 | 24.35 | 24.43 | 4,140,124 | -0.66(-2.61%) |
May 11, 2020 | 25.07 | 25.61 | 24.85 | 25.08 | 4,951,413 | -0.25(-0.98%) |
May 08, 2020 | 25.61 | 26.01 | 25.14 | 25.33 | 4,076,448 | -0.22(-0.86%) |
May 07, 2020 | 25.23 | 25.89 | 25.03 | 25.55 | 3,145,107 | +0.82(+3.30%) |
May 06, 2020 | 23.61 | 24.82 | 23.55 | 24.73 | 3,766,540 | +1.36(+5.81%) |
May 05, 2020 | 23.36 | 23.85 | 23.19 | 23.37 | 1,933,733 | +0.31(+1.36%) |
May 04, 2020 | 22.67 | 23.07 | 22.38 | 23.06 | 2,434,073 | -0.10(-0.45%) |
May 01, 2020 | 23.32 | 23.57 | 22.76 | 23.16 | 2,633,436 | -0.79(-3.29%) |
Apr 30, 2020 | 24.65 | 24.69 | 23.77 | 23.95 | 5,026,421 | -1.22(-4.83%) |
Apr 29, 2020 | 24.91 | 25.52 | 24.69 | 25.17 | 2,748,520 | +1.02(+4.21%) |
Apr 28, 2020 | 24.44 | 24.87 | 23.94 | 24.15 | 4,140,171 | +0.44(+1.84%) |
Apr 27, 2020 | 22.71 | 23.93 | 22.71 | 23.72 | 3,732,626 | +1.28(+5.72%) |
Apr 24, 2020 | 22.14 | 22.51 | 21.97 | 22.43 | 1,858,308 | +0.48(+2.21%) |
Apr 23, 2020 | 21.12 | 22.17 | 21.07 | 21.95 | 3,631,009 | +0.88(+4.19%) |
Apr 22, 2020 | 21.16 | 21.27 | 20.86 | 21.07 | 4,291,746 | +0.31(+1.51%) |
Apr 21, 2020 | 21.11 | 21.32 | 20.40 | 20.75 | 3,700,316 | -1.05(-4.84%) |
Apr 20, 2020 | 22.16 | 22.41 | 21.43 | 21.81 | 4,800,099 | -0.92(-4.06%) |
Apr 17, 2020 | 22.83 | 22.99 | 22.20 | 22.73 | 4,062,135 | +0.76(+3.46%) |
Apr 16, 2020 | 22.00 | 22.20 | 21.41 | 21.97 | 3,188,140 | -0.12(-0.56%) |
Apr 15, 2020 | 21.93 | 22.37 | 21.73 | 22.09 | 4,279,018 | -0.91(-3.97%) |
Apr 14, 2020 | 23.24 | 23.66 | 22.71 | 23.00 | 4,034,016 | +0.25(+1.09%) |
Apr 13, 2020 | 23.53 | 23.75 | 22.05 | 22.76 | 4,589,039 | -1.28(-5.34%) |
Apr 09, 2020 | 24.15 | 24.79 | 23.52 | 24.04 | 7,770,858 | +0.58(+2.47%) |
Apr 08, 2020 | 23.28 | 23.80 | 22.76 | 23.46 | 4,643,499 | +0.54(+2.36%) |
Apr 07, 2020 | 24.66 | 24.66 | 22.85 | 22.92 | 6,001,411 | -0.23(-0.99%) |
Apr 06, 2020 | 22.18 | 23.27 | 22.08 | 23.15 | 5,948,366 | +2.03(+9.63%) |
Apr 03, 2020 | 20.87 | 21.24 | 20.46 | 21.11 | 7,445,652 | +0.25(+1.18%) |
Apr 02, 2020 | 20.50 | 20.96 | 20.29 | 20.87 | 3,743,904 | +0.04(+0.18%) |
Apr 01, 2020 | 20.95 | 21.15 | 20.07 | 20.83 | 4,619,110 | -1.47(-6.60%) |
Mar 31, 2020 | 23.25 | 24.14 | 22.15 | 22.30 | 5,868,442 | -1.00(-4.28%) |
Mar 30, 2020 | 22.96 | 23.63 | 22.16 | 23.30 | 5,195,618 | -0.04(-0.16%) |
Mar 27, 2020 | 23.28 | 23.65 | 21.85 | 23.34 | 5,030,704 | -0.99(-4.06%) |
Mar 26, 2020 | 23.04 | 25.06 | 22.86 | 24.32 | 8,744,349 | +1.52(+6.67%) |
Mar 25, 2020 | 21.69 | 23.89 | 21.12 | 22.80 | 8,504,055 | +2.05(+9.89%) |
Mar 24, 2020 | 19.00 | 20.80 | 18.75 | 20.75 | 5,596,153 | +3.17(+18.05%) |
Mar 23, 2020 | 17.40 | 18.20 | 15.77 | 17.58 | 6,836,763 | -0.54(-2.99%) |
Mar 20, 2020 | 19.99 | 20.33 | 18.08 | 18.12 | 7,930,515 | -1.45(-7.43%) |
Mar 19, 2020 | 18.27 | 20.17 | 16.33 | 19.57 | 8,794,178 | +1.01(+5.42%) |
Mar 18, 2020 | 19.09 | 19.39 | 14.78 | 18.57 | 11,168,331 | -2.06(-10.00%) |
Mar 17, 2020 | 21.22 | 21.56 | 19.80 | 20.63 | 7,199,061 | -0.16(-0.78%) |
Mar 16, 2020 | 20.14 | 22.44 | 20.11 | 20.79 | 7,458,443 | -3.30(-13.69%) |
Mar 13, 2020 | 23.02 | 24.12 | 21.32 | 24.09 | 8,056,493 | +3.16(+15.12%) |
Mar 12, 2020 | 20.92 | 22.87 | 20.15 | 20.92 | 8,115,776 | -2.00(-8.71%) |
Mar 11, 2020 | 23.25 | 24.12 | 22.56 | 22.92 | 7,471,239 | -1.24(-5.11%) |
Mar 10, 2020 | 24.23 | 24.39 | 22.98 | 24.15 | 6,124,544 | +1.49(+6.58%) |
Mar 09, 2020 | 23.28 | 23.96 | 21.45 | 22.66 | 9,145,966 | -2.95(-11.50%) |
Mar 06, 2020 | 25.60 | 25.85 | 24.91 | 25.61 | 6,443,510 | -1.18(-4.40%) |
Mar 05, 2020 | 27.06 | 27.65 | 26.43 | 26.79 | 5,248,236 | -1.18(-4.21%) |
Mar 04, 2020 | 28.12 | 28.16 | 27.21 | 27.96 | 3,191,772 | +0.45(+1.62%) |
Mar 03, 2020 | 28.70 | 29.20 | 27.23 | 27.52 | 3,798,503 | -0.98(-3.43%) |