Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.36 | 23.47 | 23.29 | 23.41 | 384,849 | +0.16(+0.70%) |
May 28, 2020 | 23.28 | 23.30 | 23.20 | 23.25 | 738,649 | +0.06(+0.26%) |
May 27, 2020 | 23.27 | 23.29 | 23.17 | 23.19 | 720,293 | +0.00(+0.02%) |
May 26, 2020 | 23.23 | 23.25 | 23.09 | 23.19 | 694,606 | -0.06(-0.28%) |
May 22, 2020 | 23.18 | 23.27 | 23.18 | 23.25 | 601,472 | +0.11(+0.46%) |
May 21, 2020 | 23.09 | 23.21 | 23.02 | 23.14 | 814,461 | +0.09(+0.39%) |
May 20, 2020 | 22.82 | 23.10 | 22.77 | 23.05 | 542,821 | +0.36(+1.57%) |
May 19, 2020 | 22.90 | 22.98 | 22.70 | 22.70 | 1,669,005 | -0.12(-0.53%) |
May 18, 2020 | 22.87 | 22.98 | 22.82 | 22.82 | 1,247,488 | -0.05(-0.21%) |
May 15, 2020 | 22.93 | 22.98 | 22.86 | 22.86 | 1,198,291 | -0.00(-0.02%) |
May 14, 2020 | 22.77 | 22.92 | 22.74 | 22.87 | 876,118 | +0.06(+0.24%) |
May 13, 2020 | 22.64 | 22.81 | 22.64 | 22.81 | 511,025 | +0.09(+0.40%) |
May 12, 2020 | 22.72 | 22.77 | 22.62 | 22.72 | 583,488 | +0.03(+0.11%) |
May 11, 2020 | 22.40 | 22.86 | 22.37 | 22.70 | 7,280,837 | +0.25(+1.13%) |
May 08, 2020 | 22.50 | 22.52 | 22.37 | 22.44 | 901,394 | -0.03(-0.11%) |
May 07, 2020 | 22.51 | 22.74 | 22.40 | 22.47 | 1,164,006 | -0.03(-0.11%) |
May 06, 2020 | 22.67 | 22.68 | 22.37 | 22.49 | 590,068 | -0.12(-0.53%) |
May 05, 2020 | 22.76 | 22.76 | 22.57 | 22.61 | 730,771 | +0.05(+0.21%) |
May 04, 2020 | 22.73 | 22.80 | 22.57 | 22.57 | 1,050,252 | -0.15(-0.66%) |
May 01, 2020 | 22.67 | 22.82 | 22.67 | 22.72 | 1,140,587 | +0.05(+0.21%) |
Apr 30, 2020 | 22.66 | 22.76 | 22.60 | 22.67 | 869,896 | -0.03(-0.15%) |
Apr 29, 2020 | 22.68 | 22.85 | 22.60 | 22.70 | 831,399 | -0.06(-0.24%) |
Apr 28, 2020 | 22.89 | 22.93 | 22.74 | 22.76 | 476,363 | -0.06(-0.26%) |
Apr 27, 2020 | 22.78 | 22.90 | 22.76 | 22.82 | 1,560,219 | -0.02(-0.07%) |
Apr 24, 2020 | 22.92 | 22.99 | 22.80 | 22.84 | 1,056,277 | -0.12(-0.54%) |
Apr 23, 2020 | 22.94 | 23.09 | 22.80 | 22.96 | 1,154,295 | -0.04(-0.19%) |
Apr 22, 2020 | 23.10 | 23.16 | 22.90 | 23.00 | 820,995 | -0.15(-0.63%) |
Apr 21, 2020 | 23.13 | 23.19 | 22.99 | 23.15 | 1,336,428 | +0.06(+0.24%) |
Apr 20, 2020 | 23.01 | 23.24 | 22.99 | 23.09 | 1,055,708 | -0.06(-0.26%) |
Apr 17, 2020 | 23.30 | 23.30 | 22.98 | 23.15 | 1,494,195 | +0.10(+0.45%) |
Apr 16, 2020 | 23.17 | 23.17 | 22.99 | 23.05 | 881,204 | -0.08(-0.35%) |
Apr 15, 2020 | 23.08 | 23.26 | 23.06 | 23.13 | 600,740 | -0.15(-0.66%) |
Apr 14, 2020 | 23.27 | 23.33 | 23.05 | 23.29 | 1,022,098 | +0.00(+0.02%) |
Apr 13, 2020 | 23.36 | 23.45 | 22.86 | 23.28 | 657,691 | +0.06(+0.26%) |
Apr 09, 2020 | 22.97 | 23.35 | 22.83 | 23.22 | 1,510,302 | +0.43(+1.88%) |
Apr 08, 2020 | 22.59 | 23.06 | 22.59 | 22.79 | 1,269,701 | +0.04(+0.19%) |
Apr 07, 2020 | 22.88 | 22.91 | 22.45 | 22.75 | 1,133,401 | -0.21(-0.91%) |
Apr 06, 2020 | 22.88 | 22.99 | 22.36 | 22.96 | 2,070,112 | +0.59(+2.64%) |
Apr 03, 2020 | 22.25 | 22.78 | 22.13 | 22.37 | 814,676 | -0.14(-0.63%) |
Apr 02, 2020 | 22.44 | 22.60 | 21.93 | 22.51 | 1,063,493 | +0.09(+0.38%) |
Apr 01, 2020 | 22.75 | 23.16 | 21.37 | 22.43 | 1,235,389 | -0.94(-4.02%) |
Mar 31, 2020 | 23.62 | 23.62 | 22.98 | 23.36 | 1,583,895 | -0.35(-1.48%) |
Mar 30, 2020 | 23.25 | 23.82 | 22.60 | 23.71 | 1,340,737 | +0.17(+0.73%) |
Mar 27, 2020 | 23.48 | 23.68 | 22.95 | 23.54 | 690,660 | +0.13(+0.57%) |
Mar 26, 2020 | 22.67 | 23.68 | 22.67 | 23.41 | 1,260,685 | +0.31(+1.35%) |
Mar 25, 2020 | 19.85 | 23.24 | 19.85 | 23.10 | 1,580,771 | +2.48(+12.01%) |
Mar 24, 2020 | 19.11 | 20.91 | 18.98 | 20.62 | 2,062,783 | +2.28(+12.43%) |
Mar 23, 2020 | 19.28 | 20.14 | 18.34 | 18.34 | 1,236,551 | -1.83(-9.08%) |
Mar 20, 2020 | 19.31 | 20.82 | 18.96 | 20.17 | 1,664,001 | +1.47(+7.88%) |
Mar 19, 2020 | 18.43 | 19.58 | 18.00 | 18.70 | 1,821,099 | -1.78(-8.67%) |
Mar 18, 2020 | 20.26 | 21.02 | 19.64 | 20.48 | 3,628,115 | -0.25(-1.22%) |
Mar 17, 2020 | 19.78 | 20.92 | 19.73 | 20.73 | 2,685,326 | +1.16(+5.91%) |
Mar 16, 2020 | 20.95 | 20.95 | 19.29 | 19.57 | 3,384,258 | -2.06(-9.53%) |
Mar 13, 2020 | 21.63 | 22.20 | 20.71 | 21.64 | 2,932,671 | +0.93(+4.50%) |
Mar 12, 2020 | 23.37 | 23.62 | 20.58 | 20.70 | 4,149,987 | -4.17(-16.76%) |
Mar 11, 2020 | 24.92 | 25.09 | 24.71 | 24.87 | 1,719,397 | -0.16(-0.63%) |
Mar 10, 2020 | 25.03 | 25.14 | 24.81 | 25.03 | 3,079,288 | +0.01(+0.03%) |
Mar 09, 2020 | 25.83 | 25.86 | 24.95 | 25.02 | 1,346,740 | -1.00(-3.86%) |
Mar 06, 2020 | 26.08 | 26.08 | 25.87 | 26.02 | 2,031,229 | -0.02(-0.08%) |
Mar 05, 2020 | 26.08 | 26.08 | 26.01 | 26.05 | 684,025 | +0.01(+0.05%) |
Mar 04, 2020 | 26.01 | 26.06 | 26.01 | 26.03 | 236,501 | +0.00(+0.02%) |
Mar 03, 2020 | 26.02 | 26.09 | 25.99 | 26.03 | 600,405 | +0.02(+0.07%) |