Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.88 | 26.93 | 26.63 | 26.87 | 1,528,200 | -0.14(-0.52%) |
May 28, 2020 | 27.17 | 27.30 | 27.01 | 27.01 | 1,212,031 | +0.14(+0.52%) |
May 27, 2020 | 26.87 | 26.90 | 26.62 | 26.87 | 1,258,223 | +0.36(+1.36%) |
May 26, 2020 | 26.57 | 26.66 | 26.50 | 26.51 | 2,588,920 | +0.58(+2.24%) |
May 22, 2020 | 25.87 | 25.96 | 25.79 | 25.93 | 618,600 | -0.02(-0.08%) |
May 21, 2020 | 26.11 | 26.17 | 25.89 | 25.95 | 623,144 | -0.22(-0.84%) |
May 20, 2020 | 26.12 | 26.27 | 26.10 | 26.17 | 576,055 | +0.42(+1.63%) |
May 19, 2020 | 25.94 | 26.03 | 25.75 | 25.75 | 1,409,177 | -0.35(-1.34%) |
May 18, 2020 | 25.82 | 26.17 | 25.79 | 26.10 | 1,521,276 | +0.83(+3.28%) |
May 15, 2020 | 25.15 | 25.30 | 25.09 | 25.27 | 961,000 | +0.07(+0.30%) |
May 14, 2020 | 24.87 | 25.22 | 24.71 | 25.20 | 1,354,906 | -0.20(-0.81%) |
May 13, 2020 | 25.64 | 25.67 | 25.28 | 25.40 | 1,400,014 | -0.16(-0.63%) |
May 12, 2020 | 25.88 | 25.91 | 25.55 | 25.56 | 1,721,729 | -0.35(-1.35%) |
May 11, 2020 | 25.74 | 26.00 | 25.73 | 25.91 | 754,062 | +0.09(+0.35%) |
May 08, 2020 | 25.71 | 25.82 | 25.68 | 25.82 | 706,100 | +0.41(+1.61%) |
May 07, 2020 | 25.49 | 25.56 | 25.37 | 25.41 | 856,440 | +0.34(+1.36%) |
May 06, 2020 | 25.41 | 25.41 | 25.07 | 25.07 | 887,212 | -0.11(-0.44%) |
May 05, 2020 | 25.29 | 25.37 | 25.13 | 25.18 | 955,059 | +0.10(+0.40%) |
May 04, 2020 | 24.90 | 25.09 | 24.83 | 25.08 | 990,174 | +0.08(+0.32%) |
May 01, 2020 | 25.18 | 25.20 | 24.91 | 25.00 | 2,246,200 | -0.57(-2.23%) |
Apr 30, 2020 | 25.83 | 25.83 | 25.44 | 25.57 | 1,585,746 | -0.61(-2.35%) |
Apr 29, 2020 | 26.08 | 26.30 | 26.05 | 26.18 | 1,056,950 | +0.56(+2.21%) |
Apr 28, 2020 | 25.90 | 25.90 | 25.60 | 25.62 | 1,116,943 | +0.14(+0.55%) |
Apr 27, 2020 | 25.27 | 25.53 | 25.25 | 25.48 | 603,255 | +0.28(+1.11%) |
Apr 24, 2020 | 25.15 | 25.22 | 24.94 | 25.20 | 911,300 | +0.27(+1.08%) |
Apr 23, 2020 | 25.06 | 25.37 | 24.93 | 24.93 | 957,090 | -0.10(-0.40%) |
Apr 22, 2020 | 24.99 | 25.09 | 24.91 | 25.03 | 827,758 | +0.44(+1.79%) |
Apr 21, 2020 | 24.74 | 24.88 | 24.52 | 24.59 | 1,999,385 | -0.44(-1.76%) |
Apr 20, 2020 | 25.06 | 25.37 | 25.02 | 25.03 | 879,074 | -0.33(-1.30%) |
Apr 17, 2020 | 25.25 | 25.39 | 25.08 | 25.36 | 858,800 | +0.61(+2.46%) |
Apr 16, 2020 | 24.76 | 24.81 | 24.55 | 24.75 | 891,092 | +0.09(+0.36%) |
Apr 15, 2020 | 24.82 | 24.82 | 24.59 | 24.66 | 873,483 | -0.64(-2.53%) |
Apr 14, 2020 | 25.30 | 25.48 | 25.24 | 25.30 | 1,675,502 | +0.35(+1.40%) |
Apr 13, 2020 | 25.14 | 25.22 | 24.83 | 24.95 | 663,809 | -0.26(-1.03%) |
Apr 09, 2020 | 25.12 | 25.36 | 25.04 | 25.21 | 724,200 | +0.29(+1.16%) |
Apr 08, 2020 | 24.74 | 24.96 | 24.53 | 24.92 | 1,178,352 | +0.28(+1.14%) |
Apr 07, 2020 | 25.36 | 25.36 | 24.62 | 24.64 | 2,258,590 | -0.01(-0.04%) |
Apr 06, 2020 | 24.31 | 24.80 | 24.28 | 24.65 | 1,407,244 | +1.19(+5.07%) |
Apr 03, 2020 | 23.63 | 23.71 | 23.32 | 23.46 | 936,400 | -0.37(-1.55%) |
Apr 02, 2020 | 23.38 | 23.90 | 23.33 | 23.83 | 1,400,176 | +0.63(+2.72%) |
Apr 01, 2020 | 23.50 | 23.73 | 23.20 | 23.20 | 2,995,393 | -1.01(-4.17%) |
Mar 31, 2020 | 24.18 | 24.45 | 23.98 | 24.21 | 1,016,592 | -0.19(-0.78%) |
Mar 30, 2020 | 24.03 | 24.44 | 23.92 | 24.40 | 1,559,241 | +0.60(+2.52%) |
Mar 27, 2020 | 23.97 | 24.21 | 23.76 | 23.80 | 1,690,800 | -1.07(-4.30%) |
Mar 26, 2020 | 24.13 | 24.88 | 24.05 | 24.87 | 1,758,166 | +0.63(+2.60%) |
Mar 25, 2020 | 23.90 | 24.63 | 23.62 | 24.24 | 1,366,626 | +0.61(+2.58%) |
Mar 24, 2020 | 23.41 | 23.88 | 23.22 | 23.63 | 1,631,780 | +1.50(+6.78%) |
Mar 23, 2020 | 22.41 | 22.49 | 21.97 | 22.13 | 2,140,841 | -0.20(-0.90%) |
Mar 20, 2020 | 22.99 | 23.22 | 22.27 | 22.33 | 2,940,500 | -0.32(-1.41%) |
Mar 19, 2020 | 22.00 | 23.07 | 21.85 | 22.65 | 1,677,547 | +0.73(+3.33%) |
Mar 18, 2020 | 21.54 | 22.22 | 21.41 | 21.92 | 1,998,755 | -0.76(-3.35%) |
Mar 17, 2020 | 21.93 | 22.77 | 21.65 | 22.68 | 1,377,641 | +1.45(+6.83%) |
Mar 16, 2020 | 20.90 | 21.99 | 20.54 | 21.23 | 1,791,094 | -2.58(-10.84%) |
Mar 13, 2020 | 23.79 | 23.95 | 22.39 | 23.81 | 1,657,800 | +1.60(+7.20%) |
Mar 12, 2020 | 22.76 | 22.99 | 21.93 | 22.21 | 2,353,353 | -2.40(-9.75%) |
Mar 11, 2020 | 25.16 | 25.21 | 24.41 | 24.61 | 2,239,663 | -1.35(-5.20%) |
Mar 10, 2020 | 25.78 | 26.00 | 24.89 | 25.96 | 1,138,510 | +1.48(+6.05%) |
Mar 09, 2020 | 24.68 | 25.32 | 24.39 | 24.48 | 2,784,488 | -2.57(-9.50%) |
Mar 06, 2020 | 26.90 | 27.19 | 26.76 | 27.05 | 1,749,700 | -0.60(-2.17%) |
Mar 05, 2020 | 27.86 | 28.05 | 27.56 | 27.65 | 943,041 | -1.03(-3.59%) |
Mar 04, 2020 | 28.34 | 28.68 | 28.11 | 28.68 | 653,367 | +0.95(+3.43%) |
Mar 03, 2020 | 28.38 | 28.59 | 27.55 | 27.73 | 714,881 | -0.49(-1.74%) |