Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.17 | 25.90 | 24.76 | 25.72 | 13,776,600 | +0.51(+2.02%) |
May 28, 2020 | 24.88 | 25.32 | 24.78 | 25.21 | 5,772,004 | +0.39(+1.57%) |
May 27, 2020 | 24.35 | 24.84 | 23.93 | 24.82 | 6,646,570 | +0.64(+2.65%) |
May 26, 2020 | 24.51 | 24.67 | 24.02 | 24.18 | 7,874,597 | +0.02(+0.08%) |
May 22, 2020 | 24.34 | 24.67 | 23.94 | 24.16 | 4,777,600 | -0.16(-0.66%) |
May 21, 2020 | 24.71 | 24.81 | 24.05 | 24.32 | 6,321,237 | -0.39(-1.58%) |
May 20, 2020 | 24.79 | 25.03 | 24.43 | 24.71 | 7,675,722 | +0.05(+0.20%) |
May 19, 2020 | 23.96 | 25.00 | 23.88 | 24.66 | 7,447,470 | +0.44(+1.82%) |
May 18, 2020 | 23.59 | 24.35 | 23.40 | 24.22 | 4,150,971 | +1.17(+5.08%) |
May 15, 2020 | 22.77 | 23.17 | 22.63 | 23.05 | 2,529,600 | +0.04(+0.17%) |
May 14, 2020 | 22.98 | 23.20 | 22.25 | 23.01 | 5,414,710 | -0.05(-0.22%) |
May 13, 2020 | 23.17 | 23.51 | 22.54 | 23.06 | 8,129,167 | -0.09(-0.39%) |
May 12, 2020 | 23.86 | 24.06 | 23.12 | 23.15 | 5,025,901 | -0.58(-2.44%) |
May 11, 2020 | 23.20 | 23.89 | 23.07 | 23.73 | 4,584,846 | +0.33(+1.41%) |
May 08, 2020 | 23.31 | 23.60 | 23.03 | 23.40 | 6,469,500 | +0.40(+1.74%) |
May 07, 2020 | 23.67 | 23.70 | 22.90 | 23.00 | 6,133,089 | -0.34(-1.46%) |
May 06, 2020 | 23.43 | 23.86 | 23.07 | 23.34 | 7,082,122 | -0.19(-0.81%) |
May 05, 2020 | 23.98 | 24.33 | 23.42 | 23.53 | 8,226,548 | -0.70(-2.89%) |
May 04, 2020 | 25.07 | 25.30 | 24.00 | 24.23 | 7,335,121 | -0.76(-3.04%) |
May 01, 2020 | 27.99 | 27.99 | 24.81 | 24.99 | 9,198,100 | -0.98(-3.77%) |
Apr 30, 2020 | 26.13 | 26.98 | 25.79 | 25.97 | 8,945,205 | -0.39(-1.48%) |
Apr 29, 2020 | 26.63 | 26.64 | 26.03 | 26.36 | 5,089,458 | +0.23(+0.88%) |
Apr 28, 2020 | 26.85 | 27.05 | 26.01 | 26.13 | 5,213,923 | -0.42(-1.58%) |
Apr 27, 2020 | 26.46 | 26.68 | 25.88 | 26.55 | 4,328,911 | +0.34(+1.30%) |
Apr 24, 2020 | 25.64 | 26.37 | 25.49 | 26.21 | 4,353,000 | +0.44(+1.71%) |
Apr 23, 2020 | 25.41 | 26.25 | 25.41 | 25.77 | 3,684,785 | +0.40(+1.58%) |
Apr 22, 2020 | 25.52 | 25.55 | 24.95 | 25.37 | 4,100,573 | +0.48(+1.93%) |
Apr 21, 2020 | 25.51 | 25.62 | 24.70 | 24.89 | 5,677,797 | -1.02(-3.94%) |
Apr 20, 2020 | 25.75 | 26.46 | 25.58 | 25.91 | 6,324,151 | -0.14(-0.54%) |
Apr 17, 2020 | 26.50 | 26.53 | 25.80 | 26.05 | 7,711,900 | +0.07(+0.27%) |
Apr 16, 2020 | 25.99 | 26.12 | 25.47 | 25.98 | 6,405,406 | +0.34(+1.33%) |
Apr 15, 2020 | 24.99 | 26.00 | 24.80 | 25.64 | 5,098,289 | -0.07(-0.27%) |
Apr 14, 2020 | 25.02 | 25.82 | 24.87 | 25.71 | 5,811,486 | +0.80(+3.21%) |
Apr 13, 2020 | 24.48 | 24.94 | 23.93 | 24.91 | 5,109,905 | +0.31(+1.26%) |
Apr 09, 2020 | 24.75 | 26.05 | 24.29 | 24.60 | 7,856,300 | +0.59(+2.46%) |
Apr 08, 2020 | 23.66 | 24.26 | 23.50 | 24.01 | 3,030,279 | +0.57(+2.43%) |
Apr 07, 2020 | 24.13 | 24.68 | 23.35 | 23.44 | 6,627,226 | +0.24(+1.03%) |
Apr 06, 2020 | 22.95 | 23.38 | 22.48 | 23.20 | 5,449,078 | +1.29(+5.89%) |
Apr 03, 2020 | 22.07 | 22.34 | 21.26 | 21.91 | 5,701,700 | -0.38(-1.70%) |
Apr 02, 2020 | 21.49 | 22.38 | 21.32 | 22.29 | 5,213,844 | +0.34(+1.55%) |
Apr 01, 2020 | 21.46 | 22.39 | 21.09 | 21.95 | 5,532,426 | -0.34(-1.53%) |
Mar 31, 2020 | 22.73 | 23.55 | 22.00 | 22.29 | 6,739,959 | -0.62(-2.71%) |
Mar 30, 2020 | 22.83 | 23.20 | 22.41 | 22.91 | 4,500,665 | +0.47(+2.09%) |
Mar 27, 2020 | 22.87 | 23.10 | 21.81 | 22.44 | 5,705,100 | -1.24(-5.24%) |
Mar 26, 2020 | 22.17 | 23.85 | 21.68 | 23.68 | 4,494,407 | +1.80(+8.23%) |
Mar 25, 2020 | 21.28 | 23.03 | 21.15 | 21.88 | 5,806,263 | +0.64(+3.01%) |
Mar 24, 2020 | 20.94 | 22.26 | 20.83 | 21.24 | 9,166,356 | +1.24(+6.20%) |
Mar 23, 2020 | 19.53 | 21.09 | 19.26 | 20.00 | 8,062,727 | +0.90(+4.71%) |
Mar 20, 2020 | 19.43 | 21.00 | 18.64 | 19.10 | 10,663,600 | -0.14(-0.73%) |
Mar 19, 2020 | 17.63 | 20.62 | 17.51 | 19.24 | 12,947,365 | +1.47(+8.27%) |
Mar 18, 2020 | 16.54 | 17.83 | 16.52 | 17.77 | 16,139,606 | +0.27(+1.54%) |
Mar 17, 2020 | 17.51 | 18.00 | 15.96 | 17.50 | 14,043,494 | +0.30(+1.74%) |
Mar 16, 2020 | 18.80 | 21.01 | 17.17 | 17.20 | 10,439,333 | -5.02(-22.59%) |
Mar 13, 2020 | 21.85 | 22.69 | 19.92 | 22.22 | 8,455,500 | +1.46(+7.03%) |
Mar 12, 2020 | 20.99 | 21.44 | 19.06 | 20.76 | 14,417,362 | -1.93(-8.51%) |
Mar 11, 2020 | 23.76 | 24.34 | 22.14 | 22.69 | 6,929,700 | -1.92(-7.80%) |
Mar 10, 2020 | 23.28 | 24.87 | 22.90 | 24.61 | 9,045,527 | +1.96(+8.65%) |
Mar 09, 2020 | 24.13 | 24.31 | 22.60 | 22.65 | 9,501,596 | -3.18(-12.31%) |
Mar 06, 2020 | 25.56 | 26.19 | 25.13 | 25.83 | 7,184,400 | -0.61(-2.31%) |
Mar 05, 2020 | 26.65 | 26.95 | 25.87 | 26.44 | 6,122,672 | -0.71(-2.62%) |
Mar 04, 2020 | 26.21 | 27.35 | 26.21 | 27.15 | 9,578,577 | +1.33(+5.15%) |
Mar 03, 2020 | 26.22 | 26.99 | 25.37 | 25.82 | 6,638,589 | -0.39(-1.49%) |