Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.39 | 26.59 | 25.29 | 26.53 | 5,593,670 | +1.09(+4.29%) |
May 28, 2020 | 25.39 | 25.74 | 25.36 | 25.44 | 2,636,669 | +0.23(+0.91%) |
May 27, 2020 | 24.79 | 25.22 | 24.46 | 25.21 | 1,990,651 | +0.46(+1.87%) |
May 26, 2020 | 24.84 | 25.01 | 24.61 | 24.75 | 2,059,396 | +0.16(+0.67%) |
May 22, 2020 | 24.51 | 24.66 | 24.30 | 24.58 | 1,651,758 | +0.06(+0.23%) |
May 21, 2020 | 24.73 | 24.88 | 24.49 | 24.53 | 1,547,844 | -0.30(-1.23%) |
May 20, 2020 | 25.37 | 25.37 | 24.54 | 24.83 | 2,327,998 | -0.05(-0.20%) |
May 19, 2020 | 24.93 | 25.36 | 24.79 | 24.88 | 3,198,536 | -0.13(-0.53%) |
May 18, 2020 | 25.95 | 26.02 | 24.91 | 25.01 | 5,497,439 | -0.37(-1.48%) |
May 15, 2020 | 25.45 | 25.90 | 25.20 | 25.39 | 10,924,703 | -0.16(-0.65%) |
May 14, 2020 | 25.20 | 25.55 | 24.60 | 25.55 | 5,317,782 | +0.14(+0.55%) |
May 13, 2020 | 26.07 | 26.39 | 25.24 | 25.41 | 4,140,863 | -0.71(-2.72%) |
May 12, 2020 | 26.99 | 27.10 | 26.06 | 26.12 | 3,211,006 | -0.82(-3.04%) |
May 11, 2020 | 26.89 | 27.17 | 26.71 | 26.94 | 2,020,908 | +0.10(+0.38%) |
May 08, 2020 | 26.66 | 26.96 | 26.54 | 26.84 | 1,650,340 | +0.42(+1.59%) |
May 07, 2020 | 26.50 | 26.60 | 26.17 | 26.42 | 1,848,135 | +0.23(+0.90%) |
May 06, 2020 | 26.34 | 26.55 | 26.15 | 26.19 | 1,291,845 | -0.06(-0.24%) |
May 05, 2020 | 25.97 | 26.50 | 25.94 | 26.25 | 2,174,497 | +0.48(+1.87%) |
May 04, 2020 | 25.30 | 25.85 | 25.14 | 25.77 | 1,803,979 | +0.43(+1.70%) |
May 01, 2020 | 25.00 | 25.43 | 24.81 | 25.34 | 1,693,449 | +0.00(+0.00%) |
Apr 30, 2020 | 25.11 | 25.39 | 24.54 | 25.34 | 2,815,979 | -0.07(-0.27%) |
Apr 29, 2020 | 25.90 | 25.94 | 24.73 | 25.41 | 3,045,362 | -0.36(-1.40%) |
Apr 28, 2020 | 25.01 | 25.90 | 24.99 | 25.77 | 3,533,513 | +0.75(+3.01%) |
Apr 27, 2020 | 24.34 | 25.13 | 24.28 | 25.02 | 2,283,662 | +0.86(+3.54%) |
Apr 24, 2020 | 23.97 | 24.26 | 23.70 | 24.16 | 2,838,516 | +0.37(+1.57%) |
Apr 23, 2020 | 23.84 | 24.03 | 23.65 | 23.79 | 1,496,351 | -0.10(-0.40%) |
Apr 22, 2020 | 23.70 | 24.05 | 23.34 | 23.88 | 1,440,833 | +0.41(+1.73%) |
Apr 21, 2020 | 23.95 | 23.95 | 23.24 | 23.48 | 1,470,705 | -0.58(-2.42%) |
Apr 20, 2020 | 24.67 | 24.67 | 24.02 | 24.06 | 1,920,626 | -0.62(-2.52%) |
Apr 17, 2020 | 24.73 | 25.05 | 24.44 | 24.68 | 1,747,119 | +0.39(+1.62%) |
Apr 16, 2020 | 23.42 | 24.32 | 23.42 | 24.29 | 1,961,621 | +0.94(+4.04%) |
Apr 15, 2020 | 23.60 | 23.89 | 23.26 | 23.34 | 995,019 | -0.46(-1.94%) |
Apr 14, 2020 | 23.15 | 23.93 | 22.91 | 23.81 | 1,802,760 | +1.08(+4.77%) |
Apr 13, 2020 | 22.64 | 23.03 | 21.88 | 22.72 | 1,268,763 | -0.10(-0.42%) |
Apr 09, 2020 | 22.77 | 23.09 | 22.66 | 22.82 | 2,486,661 | +0.07(+0.31%) |
Apr 08, 2020 | 22.86 | 23.02 | 22.35 | 22.75 | 1,234,588 | -0.02(-0.08%) |
Apr 07, 2020 | 23.72 | 23.91 | 22.74 | 22.77 | 1,728,167 | -0.80(-3.39%) |
Apr 06, 2020 | 23.36 | 23.72 | 22.71 | 23.57 | 2,799,160 | +0.73(+3.19%) |
Apr 03, 2020 | 22.38 | 23.27 | 22.38 | 22.84 | 2,255,090 | +0.23(+1.04%) |
Apr 02, 2020 | 21.74 | 22.66 | 21.55 | 22.60 | 3,069,168 | +0.33(+1.48%) |
Apr 01, 2020 | 22.30 | 22.62 | 21.46 | 22.27 | 2,846,015 | -0.62(-2.71%) |
Mar 31, 2020 | 22.74 | 23.90 | 22.38 | 22.89 | 6,277,084 | +0.19(+0.84%) |
Mar 30, 2020 | 22.13 | 23.33 | 21.89 | 22.70 | 4,572,162 | +1.00(+4.61%) |
Mar 27, 2020 | 20.76 | 22.31 | 20.76 | 21.70 | 3,187,055 | +0.36(+1.69%) |
Mar 26, 2020 | 20.81 | 21.55 | 20.40 | 21.34 | 3,055,720 | +0.70(+3.38%) |
Mar 25, 2020 | 21.24 | 21.32 | 19.46 | 20.65 | 3,782,031 | -0.77(-3.61%) |
Mar 24, 2020 | 20.66 | 22.04 | 20.51 | 21.42 | 2,975,774 | +1.42(+7.10%) |
Mar 23, 2020 | 21.86 | 22.03 | 19.73 | 20.00 | 2,694,516 | -2.17(-9.80%) |
Mar 20, 2020 | 22.74 | 22.93 | 21.72 | 22.17 | 5,294,711 | -0.38(-1.69%) |
Mar 19, 2020 | 23.52 | 23.52 | 22.14 | 22.55 | 3,510,811 | -0.90(-3.84%) |
Mar 18, 2020 | 22.74 | 23.59 | 22.51 | 23.45 | 5,235,602 | -0.69(-2.86%) |
Mar 17, 2020 | 23.08 | 24.38 | 22.43 | 24.14 | 6,347,699 | +1.50(+6.60%) |
Mar 16, 2020 | 22.15 | 23.36 | 20.94 | 22.65 | 2,990,184 | -1.31(-5.47%) |
Mar 13, 2020 | 22.63 | 23.96 | 21.97 | 23.96 | 3,313,496 | +2.19(+10.04%) |
Mar 12, 2020 | 22.80 | 24.14 | 21.59 | 21.77 | 3,234,187 | -2.57(-10.56%) |
Mar 11, 2020 | 24.99 | 25.16 | 24.04 | 24.35 | 2,172,678 | -1.22(-4.76%) |
Mar 10, 2020 | 24.81 | 25.58 | 24.54 | 25.56 | 2,602,992 | +1.31(+5.41%) |
Mar 09, 2020 | 23.74 | 24.85 | 23.74 | 24.25 | 2,335,051 | -0.93(-3.70%) |
Mar 06, 2020 | 25.26 | 25.63 | 24.43 | 25.18 | 2,503,709 | -0.61(-2.38%) |
Mar 05, 2020 | 24.89 | 25.89 | 24.69 | 25.80 | 2,501,234 | +0.41(+1.60%) |
Mar 04, 2020 | 24.65 | 25.40 | 24.48 | 25.39 | 1,636,123 | +1.23(+5.09%) |
Mar 03, 2020 | 24.81 | 25.28 | 23.93 | 24.16 | 1,728,517 | -0.61(-2.48%) |