Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.01 | 24.53 | 23.72 | 24.23 | 2,053,535 | +0.14(+0.60%) |
May 28, 2020 | 23.82 | 24.17 | 23.57 | 24.08 | 2,143,298 | +0.40(+1.69%) |
May 27, 2020 | 23.20 | 23.75 | 23.20 | 23.68 | 2,415,264 | +0.89(+3.92%) |
May 26, 2020 | 22.30 | 22.90 | 22.09 | 22.79 | 1,721,918 | +1.05(+4.82%) |
May 22, 2020 | 21.50 | 21.77 | 21.38 | 21.74 | 1,377,050 | +0.25(+1.15%) |
May 21, 2020 | 21.24 | 21.62 | 21.24 | 21.50 | 1,503,093 | +0.14(+0.68%) |
May 20, 2020 | 21.64 | 21.80 | 21.12 | 21.35 | 1,006,072 | -0.06(-0.28%) |
May 19, 2020 | 21.13 | 21.53 | 20.96 | 21.41 | 1,323,002 | +0.18(+0.84%) |
May 18, 2020 | 20.52 | 21.30 | 20.52 | 21.23 | 1,292,229 | +1.24(+6.22%) |
May 15, 2020 | 20.37 | 20.55 | 19.89 | 19.99 | 1,607,283 | -0.53(-2.57%) |
May 14, 2020 | 20.17 | 20.52 | 19.78 | 20.52 | 1,455,106 | +0.05(+0.25%) |
May 13, 2020 | 20.75 | 21.01 | 20.36 | 20.47 | 1,133,140 | -0.37(-1.76%) |
May 12, 2020 | 22.12 | 22.12 | 20.83 | 20.83 | 1,994,159 | -1.20(-5.45%) |
May 11, 2020 | 22.54 | 22.65 | 21.85 | 22.03 | 1,922,005 | -0.74(-3.25%) |
May 08, 2020 | 21.29 | 22.92 | 21.28 | 22.77 | 1,762,220 | +1.87(+8.96%) |
May 07, 2020 | 20.80 | 21.20 | 20.57 | 20.90 | 1,796,283 | +0.35(+1.70%) |
May 06, 2020 | 20.77 | 20.97 | 20.35 | 20.55 | 1,285,549 | -0.17(-0.82%) |
May 05, 2020 | 20.72 | 21.17 | 20.66 | 20.72 | 988,261 | -0.05(-0.25%) |
May 04, 2020 | 20.92 | 21.01 | 20.55 | 20.77 | 1,006,427 | -0.27(-1.29%) |
May 01, 2020 | 21.06 | 21.13 | 20.61 | 21.04 | 1,579,326 | -0.41(-1.91%) |
Apr 30, 2020 | 21.50 | 21.64 | 21.05 | 21.45 | 1,985,648 | -0.26(-1.18%) |
Apr 29, 2020 | 22.54 | 22.65 | 21.69 | 21.71 | 2,683,902 | -0.51(-2.30%) |
Apr 28, 2020 | 22.33 | 22.69 | 22.13 | 22.22 | 2,050,001 | +0.34(+1.56%) |
Apr 27, 2020 | 21.59 | 21.98 | 21.55 | 21.88 | 1,681,602 | +0.36(+1.66%) |
Apr 24, 2020 | 21.91 | 21.99 | 21.45 | 21.52 | 1,413,934 | -0.19(-0.86%) |
Apr 23, 2020 | 22.41 | 22.63 | 21.61 | 21.71 | 2,254,722 | -0.85(-3.77%) |
Apr 22, 2020 | 21.88 | 22.74 | 21.84 | 22.56 | 2,668,071 | +1.04(+4.83%) |
Apr 21, 2020 | 21.30 | 21.74 | 21.15 | 21.52 | 1,704,553 | -0.07(-0.32%) |
Apr 20, 2020 | 21.48 | 22.01 | 21.48 | 21.59 | 1,350,585 | -0.16(-0.74%) |
Apr 17, 2020 | 21.87 | 22.02 | 21.48 | 21.75 | 1,091,021 | +0.29(+1.35%) |
Apr 16, 2020 | 22.11 | 22.11 | 21.31 | 21.46 | 2,104,824 | -0.54(-2.44%) |
Apr 15, 2020 | 22.34 | 22.63 | 21.67 | 22.00 | 2,417,169 | -0.87(-3.80%) |
Apr 14, 2020 | 23.27 | 23.50 | 22.72 | 22.87 | 2,225,297 | +0.15(+0.67%) |
Apr 13, 2020 | 23.59 | 23.66 | 22.68 | 22.71 | 1,788,622 | -0.87(-3.68%) |
Apr 09, 2020 | 23.03 | 24.12 | 22.99 | 23.58 | 2,811,424 | +0.88(+3.86%) |
Apr 08, 2020 | 22.10 | 22.85 | 22.00 | 22.70 | 1,907,768 | +0.34(+1.52%) |
Apr 07, 2020 | 23.10 | 23.65 | 22.30 | 22.36 | 2,926,119 | -0.15(-0.68%) |
Apr 06, 2020 | 21.98 | 22.77 | 21.93 | 22.52 | 1,780,460 | +1.38(+6.52%) |
Apr 03, 2020 | 21.46 | 21.76 | 20.74 | 21.14 | 2,425,197 | -0.37(-1.74%) |
Apr 02, 2020 | 21.57 | 21.94 | 20.97 | 21.51 | 2,901,422 | -0.26(-1.17%) |
Apr 01, 2020 | 21.85 | 22.24 | 21.31 | 21.77 | 2,730,953 | -1.04(-4.55%) |
Mar 31, 2020 | 22.51 | 22.91 | 21.84 | 22.81 | 2,663,409 | +0.01(+0.04%) |
Mar 30, 2020 | 22.63 | 23.03 | 21.60 | 22.80 | 2,643,106 | +0.45(+1.99%) |
Mar 27, 2020 | 20.91 | 22.74 | 20.75 | 22.35 | 2,275,523 | +0.91(+4.24%) |
Mar 26, 2020 | 20.79 | 21.61 | 20.60 | 21.44 | 2,712,208 | +1.06(+5.20%) |
Mar 25, 2020 | 19.01 | 22.39 | 19.00 | 20.38 | 4,910,837 | +1.12(+5.80%) |
Mar 24, 2020 | 18.29 | 19.74 | 18.13 | 19.27 | 4,456,535 | +1.73(+9.88%) |
Mar 23, 2020 | 17.93 | 17.93 | 16.49 | 17.53 | 3,304,225 | -0.43(-2.39%) |
Mar 20, 2020 | 18.89 | 18.93 | 17.58 | 17.96 | 3,732,329 | -0.82(-4.39%) |
Mar 19, 2020 | 19.27 | 20.45 | 18.14 | 18.79 | 3,691,450 | -0.55(-2.87%) |
Mar 18, 2020 | 19.19 | 19.48 | 17.32 | 19.34 | 5,098,314 | -0.83(-4.13%) |
Mar 17, 2020 | 19.99 | 20.47 | 18.48 | 20.17 | 4,357,843 | +0.44(+2.22%) |
Mar 16, 2020 | 22.31 | 22.52 | 19.66 | 19.74 | 3,616,167 | -4.15(-17.39%) |
Mar 13, 2020 | 24.20 | 24.65 | 22.93 | 23.89 | 2,429,753 | +0.50(+2.12%) |
Mar 12, 2020 | 24.40 | 25.42 | 19.34 | 23.40 | 3,163,249 | -2.42(-9.38%) |
Mar 11, 2020 | 26.13 | 26.31 | 25.46 | 25.82 | 2,432,551 | -0.82(-3.09%) |
Mar 10, 2020 | 26.78 | 26.83 | 25.41 | 26.64 | 2,585,229 | +0.29(+1.12%) |
Mar 09, 2020 | 26.30 | 26.94 | 26.15 | 26.35 | 3,017,325 | -1.12(-4.07%) |
Mar 06, 2020 | 27.03 | 27.54 | 26.61 | 27.47 | 2,269,458 | -0.14(-0.52%) |
Mar 05, 2020 | 27.30 | 27.98 | 27.09 | 27.61 | 2,758,029 | +0.00(+0.00%) |
Mar 04, 2020 | 26.78 | 27.62 | 26.78 | 27.61 | 2,160,850 | +1.12(+4.22%) |
Mar 03, 2020 | 26.76 | 27.04 | 26.19 | 26.49 | 2,712,108 | -0.24(-0.88%) |