Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.03 | 23.58 | 22.78 | 23.37 | 10,385,000 | +0.42(+1.82%) |
May 28, 2020 | 22.70 | 23.25 | 22.54 | 22.95 | 7,425,616 | +0.59(+2.62%) |
May 27, 2020 | 22.48 | 22.67 | 22.02 | 22.37 | 6,557,371 | +0.38(+1.75%) |
May 26, 2020 | 22.14 | 22.38 | 21.92 | 21.98 | 5,171,921 | +0.53(+2.46%) |
May 22, 2020 | 21.48 | 21.52 | 21.26 | 21.46 | 4,208,917 | -0.04(-0.19%) |
May 21, 2020 | 21.32 | 21.77 | 21.31 | 21.50 | 5,929,249 | +0.09(+0.43%) |
May 20, 2020 | 21.43 | 21.68 | 21.32 | 21.41 | 3,988,026 | +0.20(+0.95%) |
May 19, 2020 | 21.73 | 21.81 | 21.20 | 21.21 | 5,102,768 | -0.65(-2.99%) |
May 18, 2020 | 21.26 | 22.15 | 21.16 | 21.86 | 6,401,067 | +1.36(+6.61%) |
May 15, 2020 | 20.86 | 20.90 | 20.17 | 20.50 | 11,938,316 | -0.61(-2.89%) |
May 14, 2020 | 20.24 | 21.14 | 19.83 | 21.11 | 7,683,567 | +0.58(+2.81%) |
May 13, 2020 | 20.69 | 20.72 | 20.09 | 20.54 | 9,070,780 | -0.25(-1.21%) |
May 12, 2020 | 21.19 | 21.48 | 20.76 | 20.79 | 6,356,316 | -0.33(-1.58%) |
May 11, 2020 | 21.28 | 21.47 | 20.69 | 21.12 | 5,674,919 | -0.72(-3.29%) |
May 08, 2020 | 20.83 | 21.97 | 20.73 | 21.84 | 7,432,339 | +1.52(+7.49%) |
May 07, 2020 | 20.51 | 20.75 | 20.27 | 20.32 | 6,912,247 | +0.01(+0.04%) |
May 06, 2020 | 21.26 | 21.31 | 20.28 | 20.31 | 5,883,332 | -0.89(-4.18%) |
May 05, 2020 | 21.04 | 21.49 | 21.04 | 21.20 | 5,213,850 | +0.32(+1.52%) |
May 04, 2020 | 20.72 | 20.98 | 20.50 | 20.88 | 5,441,695 | +0.08(+0.36%) |
May 01, 2020 | 20.97 | 21.00 | 20.50 | 20.80 | 5,170,504 | -0.46(-2.16%) |
Apr 30, 2020 | 21.71 | 21.75 | 20.98 | 21.26 | 6,945,678 | -0.66(-3.01%) |
Apr 29, 2020 | 22.12 | 22.24 | 21.52 | 21.93 | 5,141,727 | +0.23(+1.08%) |
Apr 28, 2020 | 21.88 | 22.28 | 21.58 | 21.69 | 5,183,012 | +0.32(+1.49%) |
Apr 27, 2020 | 21.42 | 21.63 | 21.33 | 21.37 | 5,374,894 | +0.05(+0.24%) |
Apr 24, 2020 | 21.19 | 21.44 | 20.82 | 21.32 | 4,063,675 | +0.25(+1.19%) |
Apr 23, 2020 | 21.22 | 21.57 | 20.92 | 21.07 | 4,077,048 | -0.10(-0.47%) |
Apr 22, 2020 | 20.95 | 21.37 | 20.62 | 21.17 | 4,890,881 | +0.62(+3.01%) |
Apr 21, 2020 | 20.50 | 20.98 | 20.34 | 20.55 | 5,984,966 | -0.57(-2.69%) |
Apr 20, 2020 | 21.74 | 21.77 | 21.05 | 21.12 | 5,574,217 | -0.95(-4.32%) |
Apr 17, 2020 | 21.72 | 22.18 | 21.54 | 22.08 | 4,670,704 | +0.92(+4.35%) |
Apr 16, 2020 | 21.16 | 21.38 | 20.74 | 21.16 | 6,287,150 | +0.03(+0.12%) |
Apr 15, 2020 | 21.38 | 21.55 | 20.84 | 21.13 | 5,766,923 | -1.05(-4.75%) |
Apr 14, 2020 | 21.98 | 22.34 | 21.63 | 22.18 | 7,719,314 | +0.52(+2.39%) |
Apr 13, 2020 | 22.17 | 22.25 | 21.34 | 21.67 | 4,577,861 | -0.67(-3.00%) |
Apr 09, 2020 | 21.97 | 23.22 | 21.83 | 22.34 | 8,956,247 | +0.74(+3.45%) |
Apr 08, 2020 | 20.58 | 21.78 | 20.58 | 21.59 | 8,108,968 | +1.02(+4.96%) |
Apr 07, 2020 | 21.57 | 21.75 | 20.54 | 20.57 | 10,428,819 | +0.56(+2.80%) |
Apr 06, 2020 | 19.11 | 20.19 | 19.04 | 20.01 | 7,314,691 | +1.80(+9.88%) |
Apr 03, 2020 | 19.01 | 19.22 | 17.90 | 18.21 | 9,072,441 | -1.00(-5.22%) |
Apr 02, 2020 | 18.74 | 19.70 | 18.70 | 19.22 | 7,253,976 | +0.06(+0.31%) |
Apr 01, 2020 | 19.85 | 20.03 | 18.72 | 19.16 | 7,487,091 | -1.49(-7.21%) |
Mar 31, 2020 | 21.42 | 21.62 | 20.55 | 20.65 | 6,792,944 | -0.96(-4.45%) |
Mar 30, 2020 | 21.46 | 21.72 | 20.72 | 21.61 | 7,709,653 | +0.34(+1.61%) |
Mar 27, 2020 | 19.93 | 21.75 | 19.91 | 21.26 | 8,341,448 | +0.63(+3.04%) |
Mar 26, 2020 | 18.96 | 20.91 | 18.70 | 20.64 | 10,127,091 | +2.04(+10.98%) |
Mar 25, 2020 | 17.82 | 19.58 | 17.73 | 18.60 | 10,158,189 | +0.83(+4.66%) |
Mar 24, 2020 | 16.51 | 17.85 | 16.27 | 17.77 | 11,762,850 | +2.22(+14.25%) |
Mar 23, 2020 | 16.34 | 16.65 | 15.16 | 15.55 | 15,320,819 | -0.90(-5.49%) |
Mar 20, 2020 | 18.51 | 19.22 | 16.36 | 16.45 | 18,071,842 | -1.61(-8.89%) |
Mar 19, 2020 | 18.85 | 19.22 | 17.19 | 18.06 | 8,386,749 | -1.02(-5.35%) |
Mar 18, 2020 | 20.13 | 20.31 | 17.67 | 19.08 | 11,213,211 | -2.29(-10.72%) |
Mar 17, 2020 | 20.29 | 21.55 | 19.24 | 21.37 | 12,011,231 | +1.58(+7.99%) |
Mar 16, 2020 | 20.91 | 21.49 | 19.63 | 19.79 | 12,164,972 | -3.15(-13.71%) |
Mar 13, 2020 | 23.26 | 23.52 | 21.06 | 22.94 | 12,683,414 | +0.66(+2.97%) |
Mar 12, 2020 | 23.12 | 23.92 | 22.00 | 22.28 | 10,630,804 | -2.19(-8.96%) |
Mar 11, 2020 | 24.74 | 24.74 | 24.09 | 24.47 | 10,514,512 | -0.49(-1.94%) |
Mar 10, 2020 | 24.84 | 25.24 | 23.85 | 24.95 | 10,705,092 | +0.60(+2.47%) |
Mar 09, 2020 | 24.84 | 25.41 | 23.94 | 24.35 | 10,267,911 | -1.66(-6.38%) |
Mar 06, 2020 | 25.45 | 26.18 | 25.10 | 26.01 | 9,838,697 | -0.14(-0.54%) |
Mar 05, 2020 | 26.38 | 26.38 | 25.82 | 26.15 | 7,594,203 | -0.41(-1.55%) |
Mar 04, 2020 | 25.87 | 26.58 | 25.86 | 26.57 | 6,949,737 | +0.94(+3.67%) |
Mar 03, 2020 | 26.32 | 26.90 | 25.52 | 25.62 | 10,014,346 | -0.64(-2.42%) |