Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.84 | 27.06 | 26.57 | 27.02 | 2,653,029 | +0.01(+0.03%) |
May 28, 2020 | 27.38 | 27.38 | 26.94 | 27.01 | 2,739,605 | -0.13(-0.47%) |
May 27, 2020 | 26.98 | 27.14 | 26.62 | 27.14 | 4,356,368 | +0.60(+2.28%) |
May 26, 2020 | 26.54 | 26.72 | 26.47 | 26.53 | 1,755,161 | +0.66(+2.55%) |
May 22, 2020 | 25.84 | 25.88 | 25.65 | 25.87 | 1,198,452 | +0.03(+0.11%) |
May 21, 2020 | 25.97 | 26.09 | 25.75 | 25.84 | 2,023,692 | -0.18(-0.70%) |
May 20, 2020 | 25.97 | 26.15 | 25.90 | 26.03 | 1,510,250 | +0.40(+1.57%) |
May 19, 2020 | 25.97 | 26.02 | 25.63 | 25.63 | 4,817,112 | -0.45(-1.72%) |
May 18, 2020 | 25.84 | 26.21 | 25.80 | 26.07 | 2,918,958 | +1.02(+4.05%) |
May 15, 2020 | 24.86 | 25.10 | 24.73 | 25.06 | 1,968,355 | +0.02(+0.07%) |
May 14, 2020 | 24.39 | 25.04 | 24.15 | 25.04 | 5,804,417 | +0.37(+1.48%) |
May 13, 2020 | 25.18 | 25.18 | 24.50 | 24.67 | 2,969,166 | -0.60(-2.39%) |
May 12, 2020 | 25.89 | 25.94 | 25.26 | 25.28 | 2,982,865 | -0.48(-1.88%) |
May 11, 2020 | 25.73 | 25.94 | 25.59 | 25.76 | 2,811,993 | -0.20(-0.78%) |
May 08, 2020 | 25.74 | 25.99 | 25.68 | 25.96 | 1,717,257 | +0.58(+2.27%) |
May 07, 2020 | 25.44 | 25.70 | 25.36 | 25.39 | 1,881,755 | +0.22(+0.87%) |
May 06, 2020 | 25.70 | 25.73 | 25.15 | 25.17 | 2,128,422 | -0.38(-1.47%) |
May 05, 2020 | 25.68 | 25.86 | 25.54 | 25.54 | 2,665,291 | +0.11(+0.43%) |
May 04, 2020 | 25.23 | 25.44 | 25.05 | 25.43 | 4,717,305 | -0.04(-0.14%) |
May 01, 2020 | 25.74 | 25.79 | 25.34 | 25.47 | 3,605,628 | -0.71(-2.73%) |
Apr 30, 2020 | 26.43 | 26.44 | 26.07 | 26.18 | 5,193,444 | -0.51(-1.92%) |
Apr 29, 2020 | 26.77 | 26.93 | 26.53 | 26.70 | 1,999,777 | +0.49(+1.89%) |
Apr 28, 2020 | 26.54 | 26.60 | 26.12 | 26.20 | 2,912,711 | +0.09(+0.35%) |
Apr 27, 2020 | 25.72 | 26.20 | 25.66 | 26.11 | 1,544,454 | +0.53(+2.08%) |
Apr 24, 2020 | 25.41 | 25.65 | 25.16 | 25.58 | 2,441,923 | +0.33(+1.30%) |
Apr 23, 2020 | 25.32 | 25.67 | 25.20 | 25.25 | 2,542,468 | +0.02(+0.07%) |
Apr 22, 2020 | 25.30 | 25.38 | 25.09 | 25.23 | 2,869,526 | +0.38(+1.55%) |
Apr 21, 2020 | 25.03 | 25.24 | 24.77 | 24.85 | 3,491,825 | -0.67(-2.62%) |
Apr 20, 2020 | 25.63 | 25.98 | 25.49 | 25.52 | 2,473,684 | -0.54(-2.07%) |
Apr 17, 2020 | 25.75 | 26.13 | 25.61 | 26.06 | 1,585,370 | +0.90(+3.57%) |
Apr 16, 2020 | 25.24 | 25.28 | 24.86 | 25.16 | 3,136,868 | -0.03(-0.11%) |
Apr 15, 2020 | 25.30 | 25.32 | 24.95 | 25.19 | 5,868,987 | -0.72(-2.79%) |
Apr 14, 2020 | 25.83 | 26.03 | 25.60 | 25.91 | 2,233,754 | +0.54(+2.13%) |
Apr 13, 2020 | 25.78 | 25.82 | 25.08 | 25.37 | 3,047,768 | -0.46(-1.77%) |
Apr 09, 2020 | 25.64 | 26.20 | 25.55 | 25.83 | 4,126,618 | +0.54(+2.14%) |
Apr 08, 2020 | 24.56 | 25.41 | 24.36 | 25.29 | 2,455,666 | +1.01(+4.15%) |
Apr 07, 2020 | 25.10 | 25.19 | 24.28 | 24.28 | 4,537,359 | +0.05(+0.19%) |
Apr 06, 2020 | 23.64 | 24.40 | 23.56 | 24.23 | 3,652,391 | +1.46(+6.43%) |
Apr 03, 2020 | 23.08 | 23.29 | 22.53 | 22.77 | 2,922,921 | -0.38(-1.66%) |
Apr 02, 2020 | 22.50 | 23.30 | 22.47 | 23.15 | 3,510,916 | +0.55(+2.43%) |
Apr 01, 2020 | 22.80 | 22.98 | 22.37 | 22.61 | 4,428,463 | -1.04(-4.41%) |
Mar 31, 2020 | 23.95 | 24.16 | 23.53 | 23.65 | 3,489,915 | -0.44(-1.82%) |
Mar 30, 2020 | 23.52 | 24.17 | 23.31 | 24.09 | 8,103,627 | +0.67(+2.85%) |
Mar 27, 2020 | 23.36 | 24.08 | 23.09 | 23.42 | 5,487,005 | -0.68(-2.81%) |
Mar 26, 2020 | 22.92 | 24.22 | 22.90 | 24.10 | 7,900,601 | +1.48(+6.56%) |
Mar 25, 2020 | 22.31 | 23.51 | 21.85 | 22.61 | 5,811,417 | +0.42(+1.90%) |
Mar 24, 2020 | 21.30 | 22.24 | 21.22 | 22.19 | 5,493,018 | +1.96(+9.68%) |
Mar 23, 2020 | 20.99 | 20.99 | 19.92 | 20.23 | 5,417,834 | -0.86(-4.07%) |
Mar 20, 2020 | 22.23 | 22.39 | 21.02 | 21.09 | 6,029,869 | -0.98(-4.44%) |
Mar 19, 2020 | 21.93 | 22.57 | 21.26 | 22.07 | 3,303,472 | -0.13(-0.57%) |
Mar 18, 2020 | 22.15 | 22.78 | 20.98 | 22.20 | 4,189,924 | -1.28(-5.44%) |
Mar 17, 2020 | 22.65 | 23.76 | 21.99 | 23.48 | 5,195,267 | +1.23(+5.54%) |
Mar 16, 2020 | 22.40 | 23.80 | 21.73 | 22.24 | 3,788,879 | -2.80(-11.18%) |
Mar 13, 2020 | 24.42 | 25.10 | 23.11 | 25.05 | 5,812,980 | +2.04(+8.87%) |
Mar 12, 2020 | 23.79 | 24.60 | 22.99 | 23.01 | 11,180,443 | -2.58(-10.10%) |
Mar 11, 2020 | 26.20 | 26.26 | 25.27 | 25.59 | 3,581,622 | -1.34(-4.98%) |
Mar 10, 2020 | 26.74 | 26.93 | 25.58 | 26.93 | 6,199,707 | +1.22(+4.76%) |
Mar 09, 2020 | 26.60 | 26.60 | 25.15 | 25.71 | 7,630,504 | -2.32(-8.28%) |
Mar 06, 2020 | 27.63 | 28.16 | 27.44 | 28.03 | 1,963,695 | -0.53(-1.84%) |
Mar 05, 2020 | 28.75 | 29.02 | 28.26 | 28.55 | 2,055,316 | -1.00(-3.37%) |
Mar 04, 2020 | 28.92 | 29.55 | 28.66 | 29.55 | 2,561,351 | +1.21(+4.25%) |
Mar 03, 2020 | 29.14 | 29.59 | 28.07 | 28.34 | 4,011,989 | -0.81(-2.77%) |