Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.96 | 25.39 | 24.49 | 25.21 | 3,727,720 | +0.26(+1.06%) |
May 28, 2020 | 24.95 | 25.16 | 24.76 | 24.95 | 3,104,917 | +0.25(+1.02%) |
May 27, 2020 | 24.65 | 24.75 | 23.90 | 24.70 | 2,749,079 | +0.22(+0.92%) |
May 26, 2020 | 24.24 | 24.61 | 24.02 | 24.47 | 3,876,482 | +0.89(+3.75%) |
May 22, 2020 | 23.08 | 23.86 | 22.89 | 23.59 | 5,184,351 | +0.34(+1.45%) |
May 21, 2020 | 24.07 | 24.07 | 23.24 | 23.25 | 5,328,995 | -0.80(-3.31%) |
May 20, 2020 | 24.91 | 25.01 | 24.02 | 24.05 | 5,114,985 | -0.58(-2.37%) |
May 19, 2020 | 25.37 | 25.49 | 24.63 | 24.63 | 4,273,168 | -0.46(-1.83%) |
May 18, 2020 | 25.90 | 25.90 | 25.05 | 25.09 | 2,740,059 | +0.16(+0.63%) |
May 15, 2020 | 24.69 | 25.14 | 24.56 | 24.93 | 2,585,302 | +0.29(+1.16%) |
May 14, 2020 | 24.32 | 24.67 | 23.88 | 24.65 | 4,311,083 | -0.07(-0.29%) |
May 13, 2020 | 25.58 | 25.79 | 24.60 | 24.72 | 3,520,774 | -0.92(-3.60%) |
May 12, 2020 | 26.37 | 26.61 | 25.64 | 25.64 | 2,166,848 | -0.64(-2.43%) |
May 11, 2020 | 25.68 | 26.38 | 25.51 | 26.28 | 2,832,840 | +0.48(+1.84%) |
May 08, 2020 | 26.15 | 26.26 | 25.62 | 25.81 | 3,246,758 | +0.14(+0.55%) |
May 07, 2020 | 26.95 | 27.00 | 25.63 | 25.67 | 3,823,860 | -0.76(-2.88%) |
May 06, 2020 | 26.37 | 26.66 | 26.29 | 26.43 | 4,543,633 | -0.06(-0.23%) |
May 05, 2020 | 26.32 | 26.63 | 26.05 | 26.49 | 3,683,519 | +0.75(+2.92%) |
May 04, 2020 | 24.70 | 25.83 | 24.70 | 25.74 | 2,925,130 | +0.43(+1.70%) |
May 01, 2020 | 25.41 | 26.03 | 25.30 | 25.31 | 3,349,056 | -0.66(-2.55%) |
Apr 30, 2020 | 27.10 | 27.17 | 25.78 | 25.97 | 3,341,958 | -1.25(-4.61%) |
Apr 29, 2020 | 26.49 | 27.29 | 26.49 | 27.22 | 2,368,544 | +1.19(+4.58%) |
Apr 28, 2020 | 25.95 | 26.35 | 25.87 | 26.03 | 2,369,389 | +0.38(+1.48%) |
Apr 27, 2020 | 25.59 | 25.84 | 25.42 | 25.65 | 3,955,716 | -0.01(-0.02%) |
Apr 24, 2020 | 25.61 | 25.87 | 25.41 | 25.65 | 2,014,718 | +0.19(+0.75%) |
Apr 23, 2020 | 25.28 | 25.64 | 25.08 | 25.46 | 2,835,870 | +0.46(+1.84%) |
Apr 22, 2020 | 25.29 | 25.49 | 24.71 | 25.00 | 3,850,668 | +0.13(+0.54%) |
Apr 21, 2020 | 23.96 | 25.00 | 23.96 | 24.87 | 3,704,041 | -0.26(-1.03%) |
Apr 20, 2020 | 24.76 | 25.42 | 24.34 | 25.13 | 4,243,298 | -0.13(-0.51%) |
Apr 17, 2020 | 25.61 | 25.71 | 24.88 | 25.26 | 7,208,889 | +0.39(+1.55%) |
Apr 16, 2020 | 25.87 | 26.14 | 24.86 | 24.87 | 4,381,333 | -0.94(-3.65%) |
Apr 15, 2020 | 26.15 | 26.26 | 25.63 | 25.81 | 3,651,962 | -1.06(-3.96%) |
Apr 14, 2020 | 27.18 | 27.18 | 26.58 | 26.87 | 3,742,850 | +0.04(+0.17%) |
Apr 13, 2020 | 26.54 | 27.06 | 26.43 | 26.83 | 3,290,414 | +0.28(+1.05%) |
Apr 09, 2020 | 26.31 | 27.26 | 25.98 | 26.55 | 4,315,264 | +0.77(+2.98%) |
Apr 08, 2020 | 25.73 | 26.43 | 25.63 | 25.78 | 4,011,764 | +0.12(+0.46%) |
Apr 07, 2020 | 26.02 | 26.09 | 24.90 | 25.67 | 5,613,937 | +0.49(+1.94%) |
Apr 06, 2020 | 24.88 | 25.32 | 24.19 | 25.18 | 6,012,921 | +1.17(+4.88%) |
Apr 03, 2020 | 23.91 | 24.28 | 23.21 | 24.01 | 3,890,540 | +0.36(+1.54%) |
Apr 02, 2020 | 23.02 | 24.49 | 22.93 | 23.64 | 5,774,120 | +0.78(+3.43%) |
Apr 01, 2020 | 24.04 | 24.49 | 22.48 | 22.86 | 6,366,749 | -1.95(-7.88%) |
Mar 31, 2020 | 23.85 | 25.14 | 23.56 | 24.81 | 10,115,106 | +1.75(+7.58%) |
Mar 30, 2020 | 22.90 | 23.49 | 22.23 | 23.07 | 5,097,091 | +0.49(+2.16%) |
Mar 27, 2020 | 22.72 | 23.36 | 22.36 | 22.58 | 6,241,435 | -0.92(-3.92%) |
Mar 26, 2020 | 22.43 | 23.91 | 22.31 | 23.50 | 7,032,228 | +1.13(+5.04%) |
Mar 25, 2020 | 20.94 | 23.34 | 20.41 | 22.37 | 9,883,817 | +1.62(+7.83%) |
Mar 24, 2020 | 18.88 | 20.89 | 18.11 | 20.75 | 6,150,755 | +2.60(+14.32%) |
Mar 23, 2020 | 19.63 | 20.23 | 17.61 | 18.15 | 8,484,840 | -1.67(-8.42%) |
Mar 20, 2020 | 20.34 | 22.40 | 19.57 | 19.82 | 6,599,650 | -0.27(-1.32%) |
Mar 19, 2020 | 18.63 | 20.66 | 18.39 | 20.08 | 5,309,269 | +1.48(+7.98%) |
Mar 18, 2020 | 19.43 | 20.10 | 17.53 | 18.60 | 7,460,734 | -2.06(-9.96%) |
Mar 17, 2020 | 21.12 | 24.43 | 20.26 | 20.66 | 7,410,384 | -0.16(-0.75%) |
Mar 16, 2020 | 20.28 | 22.46 | 18.86 | 20.81 | 6,293,380 | -2.13(-9.28%) |
Mar 13, 2020 | 20.79 | 23.01 | 20.22 | 22.94 | 8,517,762 | +3.46(+17.73%) |
Mar 12, 2020 | 22.62 | 22.78 | 19.33 | 19.49 | 7,514,075 | -5.38(-21.65%) |
Mar 11, 2020 | 24.92 | 25.58 | 24.60 | 24.87 | 7,468,231 | -0.82(-3.20%) |
Mar 10, 2020 | 26.04 | 26.26 | 24.21 | 25.69 | 9,710,143 | +0.24(+0.96%) |
Mar 09, 2020 | 24.55 | 27.04 | 24.34 | 25.45 | 8,677,504 | -3.81(-13.03%) |
Mar 06, 2020 | 28.91 | 29.29 | 28.60 | 29.26 | 7,387,907 | -0.32(-1.10%) |
Mar 05, 2020 | 29.35 | 29.92 | 29.20 | 29.59 | 4,509,299 | -0.05(-0.16%) |
Mar 04, 2020 | 29.14 | 29.75 | 29.14 | 29.63 | 5,591,354 | +0.92(+3.19%) |
Mar 03, 2020 | 29.06 | 29.59 | 28.69 | 28.72 | 7,939,193 | -0.12(-0.41%) |