Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.43 | 26.09 | 25.41 | 25.98 | 6,616,620 | +0.30(+1.19%) |
May 28, 2020 | 24.98 | 26.13 | 24.66 | 25.67 | 4,277,989 | +1.13(+4.61%) |
May 27, 2020 | 24.63 | 24.90 | 24.22 | 24.54 | 6,130,195 | +0.15(+0.62%) |
May 26, 2020 | 24.19 | 24.79 | 23.97 | 24.39 | 3,990,806 | +1.05(+4.48%) |
May 22, 2020 | 23.30 | 23.47 | 23.07 | 23.34 | 4,027,037 | -0.01(-0.04%) |
May 21, 2020 | 23.72 | 24.24 | 23.31 | 23.35 | 4,226,451 | -0.51(-2.15%) |
May 20, 2020 | 23.48 | 24.36 | 23.45 | 23.87 | 4,961,738 | +1.05(+4.59%) |
May 19, 2020 | 22.93 | 23.19 | 22.44 | 22.82 | 6,513,843 | -0.02(-0.08%) |
May 18, 2020 | 22.53 | 23.09 | 21.92 | 22.84 | 6,134,009 | +1.18(+5.45%) |
May 15, 2020 | 22.07 | 22.13 | 21.52 | 21.66 | 3,785,972 | -0.52(-2.36%) |
May 14, 2020 | 21.66 | 22.22 | 21.29 | 22.18 | 3,529,692 | +0.17(+0.78%) |
May 13, 2020 | 21.90 | 22.13 | 21.17 | 22.01 | 4,843,682 | +0.02(+0.09%) |
May 12, 2020 | 22.98 | 23.13 | 21.96 | 21.99 | 5,160,335 | -1.07(-4.64%) |
May 11, 2020 | 23.74 | 23.79 | 22.98 | 23.06 | 7,264,841 | -1.51(-6.16%) |
May 08, 2020 | 25.27 | 25.51 | 24.08 | 24.57 | 5,037,840 | -0.44(-1.78%) |
May 07, 2020 | 24.56 | 25.78 | 24.56 | 25.02 | 4,731,365 | +1.36(+5.76%) |
May 06, 2020 | 24.77 | 25.28 | 23.66 | 23.66 | 3,493,564 | -1.11(-4.47%) |
May 05, 2020 | 24.03 | 25.08 | 23.85 | 24.76 | 2,550,357 | +0.72(+2.99%) |
May 04, 2020 | 23.79 | 24.08 | 23.48 | 24.04 | 4,357,411 | -0.07(-0.27%) |
May 01, 2020 | 24.43 | 24.43 | 23.73 | 24.11 | 2,598,105 | -0.66(-2.67%) |
Apr 30, 2020 | 25.25 | 25.25 | 24.46 | 24.77 | 2,831,577 | -0.81(-3.18%) |
Apr 29, 2020 | 25.37 | 25.78 | 25.03 | 25.59 | 2,123,726 | +0.81(+3.28%) |
Apr 28, 2020 | 24.73 | 25.08 | 24.41 | 24.77 | 4,030,906 | +0.60(+2.46%) |
Apr 27, 2020 | 24.91 | 25.12 | 24.13 | 24.18 | 5,189,651 | -0.67(-2.70%) |
Apr 24, 2020 | 24.20 | 25.24 | 24.01 | 24.85 | 4,074,294 | +0.82(+3.43%) |
Apr 23, 2020 | 23.91 | 24.44 | 23.66 | 24.03 | 2,912,085 | +0.44(+1.84%) |
Apr 22, 2020 | 23.41 | 23.85 | 22.98 | 23.59 | 4,161,966 | +0.63(+2.76%) |
Apr 21, 2020 | 22.71 | 23.60 | 22.57 | 22.96 | 6,104,285 | -0.34(-1.46%) |
Apr 20, 2020 | 24.46 | 24.46 | 23.24 | 23.30 | 4,485,211 | -0.83(-3.45%) |
Apr 17, 2020 | 24.54 | 24.89 | 23.57 | 24.13 | 6,023,164 | +0.33(+1.39%) |
Apr 16, 2020 | 24.01 | 24.35 | 23.25 | 23.80 | 2,815,885 | -0.33(-1.37%) |
Apr 15, 2020 | 24.66 | 24.73 | 23.28 | 24.13 | 3,094,605 | -0.88(-3.52%) |
Apr 14, 2020 | 26.10 | 26.33 | 24.63 | 25.01 | 3,016,502 | -0.11(-0.45%) |
Apr 13, 2020 | 25.84 | 26.00 | 24.50 | 25.12 | 3,651,574 | -1.30(-4.91%) |
Apr 09, 2020 | 24.78 | 26.55 | 24.78 | 26.42 | 6,424,589 | +1.78(+7.22%) |
Apr 08, 2020 | 23.22 | 24.75 | 23.09 | 24.64 | 4,474,187 | +1.44(+6.20%) |
Apr 07, 2020 | 23.65 | 24.53 | 23.03 | 23.20 | 6,107,644 | +0.26(+1.11%) |
Apr 06, 2020 | 22.23 | 23.24 | 21.96 | 22.95 | 6,483,365 | +1.55(+7.25%) |
Apr 03, 2020 | 21.01 | 21.80 | 20.92 | 21.40 | 6,302,163 | +0.36(+1.71%) |
Apr 02, 2020 | 21.61 | 22.16 | 20.64 | 21.04 | 6,662,572 | -0.26(-1.20%) |
Apr 01, 2020 | 21.99 | 22.32 | 21.14 | 21.29 | 7,090,273 | -0.94(-4.21%) |
Mar 31, 2020 | 22.92 | 23.24 | 22.09 | 22.23 | 4,324,419 | -0.56(-2.45%) |
Mar 30, 2020 | 22.02 | 23.00 | 21.67 | 22.79 | 4,725,200 | +0.83(+3.79%) |
Mar 27, 2020 | 21.86 | 23.47 | 21.44 | 21.95 | 4,798,381 | -0.88(-3.85%) |
Mar 26, 2020 | 21.86 | 23.51 | 21.65 | 22.83 | 7,491,108 | +0.70(+3.16%) |
Mar 25, 2020 | 21.52 | 23.78 | 20.94 | 22.13 | 6,156,740 | +1.01(+4.79%) |
Mar 24, 2020 | 21.76 | 22.67 | 20.34 | 21.12 | 8,775,936 | +0.39(+1.87%) |
Mar 23, 2020 | 21.02 | 22.26 | 20.26 | 20.73 | 9,190,565 | -0.58(-2.71%) |
Mar 20, 2020 | 21.94 | 21.98 | 19.97 | 21.31 | 11,213,983 | -0.69(-3.14%) |
Mar 19, 2020 | 20.03 | 23.46 | 19.43 | 22.00 | 5,594,193 | +1.60(+7.83%) |
Mar 18, 2020 | 19.94 | 22.13 | 19.28 | 20.40 | 7,956,807 | -1.04(-4.85%) |
Mar 17, 2020 | 20.08 | 22.83 | 19.60 | 21.44 | 7,987,615 | +1.83(+9.31%) |
Mar 16, 2020 | 20.35 | 22.08 | 19.45 | 19.62 | 6,669,359 | -3.86(-16.44%) |
Mar 13, 2020 | 22.54 | 23.65 | 20.38 | 23.48 | 7,627,276 | +2.35(+11.10%) |
Mar 12, 2020 | 21.63 | 23.60 | 21.06 | 21.13 | 6,813,920 | -2.52(-10.64%) |
Mar 11, 2020 | 23.66 | 24.27 | 23.13 | 23.65 | 6,747,488 | -0.86(-3.51%) |
Mar 10, 2020 | 23.08 | 24.58 | 22.59 | 24.51 | 7,079,352 | +2.69(+12.31%) |
Mar 09, 2020 | 22.02 | 23.00 | 21.63 | 21.82 | 8,202,494 | -2.11(-8.81%) |
Mar 06, 2020 | 25.08 | 25.14 | 23.57 | 23.93 | 6,177,940 | -1.90(-7.36%) |
Mar 05, 2020 | 26.48 | 26.88 | 25.69 | 25.83 | 4,201,659 | -1.50(-5.50%) |
Mar 04, 2020 | 26.66 | 27.35 | 26.30 | 27.34 | 6,704,271 | +0.93(+3.51%) |
Mar 03, 2020 | 27.15 | 27.68 | 26.00 | 26.41 | 8,990,413 | -0.30(-1.13%) |