Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.75 | 25.96 | 24.92 | 25.35 | 4,191,706 | -0.73(-2.81%) |
May 28, 2020 | 26.55 | 26.55 | 25.35 | 26.09 | 3,898,877 | -0.26(-0.99%) |
May 27, 2020 | 25.36 | 26.36 | 25.07 | 26.35 | 5,065,810 | +1.95(+8.00%) |
May 26, 2020 | 23.87 | 24.73 | 23.83 | 24.40 | 6,781,434 | +1.49(+6.51%) |
May 22, 2020 | 22.74 | 22.99 | 22.57 | 22.91 | 2,482,974 | +0.18(+0.80%) |
May 21, 2020 | 22.89 | 23.39 | 22.65 | 22.73 | 2,291,933 | -0.25(-1.10%) |
May 20, 2020 | 23.06 | 23.36 | 22.82 | 22.98 | 4,349,795 | +0.42(+1.84%) |
May 19, 2020 | 23.32 | 23.39 | 22.54 | 22.56 | 2,636,591 | -0.82(-3.52%) |
May 18, 2020 | 22.70 | 23.57 | 22.55 | 23.39 | 3,736,599 | +1.69(+7.79%) |
May 15, 2020 | 22.17 | 22.52 | 21.61 | 21.70 | 3,908,030 | -0.91(-4.04%) |
May 14, 2020 | 21.36 | 22.63 | 20.81 | 22.61 | 3,708,238 | +0.96(+4.43%) |
May 13, 2020 | 22.40 | 22.47 | 21.02 | 21.65 | 3,639,349 | -0.93(-4.13%) |
May 12, 2020 | 23.02 | 23.48 | 22.56 | 22.58 | 2,963,116 | -0.69(-2.96%) |
May 11, 2020 | 23.78 | 23.78 | 22.99 | 23.27 | 2,617,661 | -0.92(-3.81%) |
May 08, 2020 | 22.94 | 24.31 | 22.85 | 24.20 | 3,945,078 | +1.71(+7.61%) |
May 07, 2020 | 22.50 | 23.48 | 22.32 | 22.48 | 4,358,709 | +0.35(+1.58%) |
May 06, 2020 | 22.60 | 23.07 | 21.87 | 22.13 | 6,009,606 | -0.32(-1.44%) |
May 05, 2020 | 25.35 | 25.36 | 22.18 | 22.46 | 12,361,014 | -4.70(-17.32%) |
May 04, 2020 | 27.54 | 27.55 | 26.71 | 27.16 | 1,881,735 | -0.47(-1.72%) |
May 01, 2020 | 28.30 | 28.37 | 27.27 | 27.64 | 1,622,199 | -1.21(-4.19%) |
Apr 30, 2020 | 29.75 | 29.77 | 28.63 | 28.85 | 2,434,533 | -1.76(-5.74%) |
Apr 29, 2020 | 30.02 | 30.98 | 30.02 | 30.60 | 2,687,132 | +1.12(+3.80%) |
Apr 28, 2020 | 28.53 | 29.74 | 28.34 | 29.48 | 3,435,204 | +2.16(+7.90%) |
Apr 27, 2020 | 26.04 | 27.48 | 26.00 | 27.32 | 2,472,969 | +1.44(+5.57%) |
Apr 24, 2020 | 26.24 | 26.34 | 25.49 | 25.88 | 2,152,591 | +0.00(+0.00%) |
Apr 23, 2020 | 25.84 | 26.38 | 25.59 | 25.88 | 2,546,714 | +0.37(+1.44%) |
Apr 22, 2020 | 25.77 | 26.32 | 25.06 | 25.51 | 4,330,762 | -0.54(-2.06%) |
Apr 21, 2020 | 25.80 | 26.62 | 25.71 | 26.05 | 1,549,730 | -0.53(-1.99%) |
Apr 20, 2020 | 26.88 | 27.37 | 26.29 | 26.58 | 1,871,330 | -0.92(-3.36%) |
Apr 17, 2020 | 26.66 | 27.72 | 26.66 | 27.50 | 2,406,907 | +1.68(+6.49%) |
Apr 16, 2020 | 27.24 | 27.34 | 25.39 | 25.83 | 2,686,037 | -1.34(-4.92%) |
Apr 15, 2020 | 27.55 | 27.58 | 26.50 | 27.16 | 2,147,849 | -1.43(-5.01%) |
Apr 14, 2020 | 29.55 | 29.80 | 28.08 | 28.60 | 2,934,945 | -0.47(-1.63%) |
Apr 13, 2020 | 28.68 | 29.14 | 27.56 | 29.07 | 3,029,134 | +0.25(+0.87%) |
Apr 09, 2020 | 27.98 | 29.45 | 27.92 | 28.82 | 3,994,290 | +1.32(+4.79%) |
Apr 08, 2020 | 26.25 | 27.74 | 26.00 | 27.50 | 2,920,427 | +1.57(+6.05%) |
Apr 07, 2020 | 27.16 | 27.56 | 25.88 | 25.93 | 4,297,916 | -0.03(-0.10%) |
Apr 06, 2020 | 24.31 | 26.22 | 24.17 | 25.96 | 3,845,355 | +2.95(+12.81%) |
Apr 03, 2020 | 23.67 | 24.77 | 22.82 | 23.01 | 3,058,822 | -0.99(-4.14%) |
Apr 02, 2020 | 23.62 | 24.80 | 23.45 | 24.01 | 4,220,491 | +0.07(+0.30%) |
Apr 01, 2020 | 24.17 | 25.20 | 23.76 | 23.94 | 3,178,902 | -1.39(-5.48%) |
Mar 31, 2020 | 25.75 | 26.28 | 25.09 | 25.32 | 3,734,430 | -0.66(-2.55%) |
Mar 30, 2020 | 25.09 | 26.10 | 24.89 | 25.99 | 2,224,322 | +0.99(+3.98%) |
Mar 27, 2020 | 24.45 | 25.78 | 24.08 | 24.99 | 2,924,355 | -0.45(-1.76%) |
Mar 26, 2020 | 23.70 | 25.71 | 23.59 | 25.44 | 3,575,213 | +1.83(+7.74%) |
Mar 25, 2020 | 23.69 | 25.31 | 22.59 | 23.61 | 4,444,886 | +0.10(+0.42%) |
Mar 24, 2020 | 24.11 | 24.88 | 22.48 | 23.51 | 3,792,713 | +1.28(+5.76%) |
Mar 23, 2020 | 22.40 | 24.03 | 21.96 | 22.23 | 5,821,446 | -0.64(-2.78%) |
Mar 20, 2020 | 23.54 | 23.59 | 21.91 | 22.87 | 5,315,305 | +0.32(+1.43%) |
Mar 19, 2020 | 20.82 | 23.43 | 20.11 | 22.55 | 4,260,157 | +1.53(+7.29%) |
Mar 18, 2020 | 21.27 | 23.61 | 20.17 | 21.01 | 4,414,599 | -2.37(-10.15%) |
Mar 17, 2020 | 20.62 | 23.51 | 20.16 | 23.39 | 5,988,082 | +3.22(+15.95%) |
Mar 16, 2020 | 19.53 | 21.95 | 19.27 | 20.17 | 4,901,986 | -3.01(-12.99%) |
Mar 13, 2020 | 21.50 | 23.21 | 20.26 | 23.18 | 5,612,695 | +3.40(+17.17%) |
Mar 12, 2020 | 21.87 | 21.87 | 19.59 | 19.79 | 6,486,824 | -3.72(-15.82%) |
Mar 11, 2020 | 24.81 | 25.01 | 23.03 | 23.51 | 4,569,089 | -2.45(-9.43%) |
Mar 10, 2020 | 25.44 | 26.01 | 23.76 | 25.95 | 4,122,254 | +2.11(+8.83%) |
Mar 09, 2020 | 24.77 | 24.90 | 23.59 | 23.85 | 5,602,380 | -3.11(-11.54%) |
Mar 06, 2020 | 27.05 | 27.66 | 26.28 | 26.96 | 3,971,525 | -1.06(-3.77%) |
Mar 05, 2020 | 29.12 | 29.26 | 27.82 | 28.01 | 3,753,888 | -2.09(-6.94%) |
Mar 04, 2020 | 30.03 | 30.11 | 29.12 | 30.10 | 3,218,267 | +0.91(+3.10%) |
Mar 03, 2020 | 30.38 | 31.23 | 28.82 | 29.20 | 4,103,396 | -1.44(-4.71%) |