Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.05 | 23.05 | 22.65 | 22.85 | 3,627,056 | -0.22(-0.95%) |
May 28, 2020 | 23.31 | 23.32 | 23.02 | 23.07 | 2,599,855 | -0.05(-0.20%) |
May 27, 2020 | 23.00 | 23.14 | 22.54 | 23.11 | 3,214,610 | +0.23(+0.99%) |
May 26, 2020 | 22.76 | 22.93 | 22.71 | 22.89 | 3,382,840 | +0.72(+3.24%) |
May 22, 2020 | 22.11 | 22.19 | 21.93 | 22.17 | 2,061,585 | +0.00(+0.00%) |
May 21, 2020 | 22.43 | 22.44 | 21.99 | 22.17 | 1,853,871 | -0.26(-1.18%) |
May 20, 2020 | 22.47 | 22.55 | 22.35 | 22.43 | 2,394,704 | +0.25(+1.15%) |
May 19, 2020 | 22.41 | 22.42 | 22.13 | 22.18 | 3,879,722 | -0.19(-0.85%) |
May 18, 2020 | 22.09 | 22.45 | 22.09 | 22.37 | 3,868,101 | +0.80(+3.71%) |
May 15, 2020 | 21.42 | 21.67 | 21.33 | 21.57 | 2,632,847 | +0.07(+0.34%) |
May 14, 2020 | 21.17 | 21.53 | 20.88 | 21.49 | 5,326,726 | +0.11(+0.51%) |
May 13, 2020 | 22.02 | 22.09 | 21.24 | 21.39 | 3,561,024 | -0.56(-2.57%) |
May 12, 2020 | 22.43 | 22.55 | 21.95 | 21.95 | 3,191,950 | -0.45(-1.99%) |
May 11, 2020 | 22.09 | 22.43 | 22.01 | 22.39 | 2,141,384 | +0.07(+0.33%) |
May 08, 2020 | 22.25 | 22.39 | 22.13 | 22.32 | 1,757,359 | +0.38(+1.74%) |
May 07, 2020 | 22.12 | 22.24 | 21.94 | 21.94 | 1,890,318 | +0.18(+0.84%) |
May 06, 2020 | 22.00 | 22.01 | 21.69 | 21.76 | 2,256,795 | -0.17(-0.79%) |
May 05, 2020 | 22.03 | 22.19 | 21.84 | 21.93 | 1,757,672 | +0.15(+0.71%) |
May 04, 2020 | 21.55 | 21.79 | 21.39 | 21.78 | 2,570,960 | +0.20(+0.93%) |
May 01, 2020 | 21.57 | 21.65 | 21.42 | 21.58 | 2,835,958 | -0.49(-2.22%) |
Apr 30, 2020 | 22.59 | 22.64 | 22.03 | 22.07 | 2,703,377 | -0.75(-3.31%) |
Apr 29, 2020 | 22.48 | 22.88 | 22.39 | 22.82 | 2,537,521 | +0.90(+4.10%) |
Apr 28, 2020 | 21.97 | 22.08 | 21.74 | 21.92 | 2,596,327 | +0.29(+1.34%) |
Apr 27, 2020 | 21.43 | 21.67 | 21.26 | 21.63 | 3,017,716 | +0.35(+1.67%) |
Apr 24, 2020 | 21.18 | 21.29 | 20.98 | 21.28 | 1,505,066 | +0.27(+1.30%) |
Apr 23, 2020 | 21.12 | 21.35 | 20.99 | 21.00 | 1,900,520 | +0.08(+0.39%) |
Apr 22, 2020 | 20.85 | 20.99 | 20.49 | 20.92 | 2,215,898 | +0.48(+2.36%) |
Apr 21, 2020 | 20.61 | 20.98 | 20.35 | 20.44 | 2,869,434 | -0.68(-3.23%) |
Apr 20, 2020 | 20.79 | 21.46 | 20.73 | 21.12 | 3,308,328 | -0.13(-0.60%) |
Apr 17, 2020 | 20.77 | 21.30 | 20.77 | 21.25 | 2,356,238 | +0.85(+4.19%) |
Apr 16, 2020 | 20.71 | 20.74 | 20.32 | 20.39 | 2,548,119 | -0.15(-0.71%) |
Apr 15, 2020 | 20.64 | 20.77 | 20.44 | 20.54 | 3,235,872 | -0.75(-3.50%) |
Apr 14, 2020 | 21.35 | 21.57 | 21.05 | 21.29 | 4,023,396 | +0.20(+0.95%) |
Apr 13, 2020 | 21.12 | 21.17 | 20.67 | 21.09 | 2,472,361 | +0.05(+0.26%) |
Apr 09, 2020 | 20.99 | 21.33 | 20.73 | 21.03 | 2,353,928 | +0.36(+1.76%) |
Apr 08, 2020 | 20.48 | 20.74 | 20.16 | 20.67 | 2,299,313 | +0.44(+2.16%) |
Apr 07, 2020 | 20.94 | 21.04 | 20.20 | 20.23 | 5,269,696 | +0.15(+0.72%) |
Apr 06, 2020 | 19.63 | 20.16 | 19.57 | 20.09 | 3,949,568 | +0.99(+5.19%) |
Apr 03, 2020 | 19.33 | 19.44 | 18.88 | 19.10 | 3,129,952 | -0.15(-0.76%) |
Apr 02, 2020 | 19.01 | 19.70 | 18.88 | 19.24 | 2,905,131 | +0.35(+1.83%) |
Apr 01, 2020 | 19.16 | 19.34 | 18.80 | 18.90 | 4,356,411 | -0.96(-4.85%) |
Mar 31, 2020 | 19.24 | 20.05 | 19.13 | 19.86 | 3,280,239 | +0.58(+3.02%) |
Mar 30, 2020 | 18.68 | 19.28 | 18.39 | 19.28 | 4,046,838 | +0.50(+2.66%) |
Mar 27, 2020 | 19.13 | 19.36 | 18.66 | 18.78 | 3,197,839 | -1.02(-5.14%) |
Mar 26, 2020 | 19.34 | 20.17 | 19.28 | 19.80 | 4,833,126 | +0.64(+3.32%) |
Mar 25, 2020 | 18.32 | 20.11 | 18.16 | 19.16 | 7,209,124 | +1.05(+5.82%) |
Mar 24, 2020 | 17.14 | 18.18 | 16.96 | 18.10 | 5,952,629 | +2.06(+12.86%) |
Mar 23, 2020 | 17.01 | 17.11 | 15.99 | 16.04 | 4,830,795 | -1.01(-5.92%) |
Mar 20, 2020 | 17.80 | 18.43 | 16.95 | 17.05 | 4,560,529 | -0.23(-1.32%) |
Mar 19, 2020 | 16.76 | 17.50 | 16.27 | 17.28 | 6,800,189 | +0.35(+2.09%) |
Mar 18, 2020 | 16.92 | 17.85 | 16.08 | 16.92 | 9,230,409 | -0.85(-4.81%) |
Mar 17, 2020 | 18.31 | 19.11 | 17.78 | 17.78 | 7,405,585 | -0.35(-1.91%) |
Mar 16, 2020 | 18.06 | 19.07 | 17.46 | 18.12 | 3,606,019 | -2.33(-11.38%) |
Mar 13, 2020 | 19.56 | 20.47 | 18.64 | 20.45 | 6,638,728 | +2.00(+10.84%) |
Mar 12, 2020 | 19.97 | 19.97 | 18.39 | 18.45 | 7,489,408 | -2.84(-13.32%) |
Mar 11, 2020 | 21.80 | 21.93 | 21.13 | 21.29 | 6,167,077 | -0.98(-4.41%) |
Mar 10, 2020 | 22.43 | 22.57 | 21.47 | 22.27 | 5,740,966 | +0.54(+2.47%) |
Mar 09, 2020 | 22.56 | 23.10 | 21.69 | 21.73 | 4,516,574 | -3.08(-12.42%) |
Mar 06, 2020 | 24.91 | 24.92 | 24.53 | 24.81 | 5,172,502 | -0.55(-2.15%) |
Mar 05, 2020 | 25.34 | 25.62 | 25.22 | 25.36 | 3,866,491 | -0.40(-1.55%) |
Mar 04, 2020 | 25.69 | 25.79 | 25.42 | 25.76 | 5,722,819 | +0.46(+1.83%) |
Mar 03, 2020 | 25.71 | 25.96 | 25.23 | 25.29 | 11,976,973 | -0.31(-1.21%) |