Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.48 | 22.93 | 22.18 | 22.68 | 16,678,415 | +0.10(+0.46%) |
May 28, 2020 | 23.44 | 23.45 | 22.41 | 22.58 | 17,295,016 | -0.66(-2.85%) |
May 27, 2020 | 22.98 | 23.34 | 22.96 | 23.24 | 17,693,806 | +0.46(+2.02%) |
May 26, 2020 | 22.25 | 22.78 | 22.11 | 22.78 | 18,214,830 | +1.14(+5.27%) |
May 22, 2020 | 21.31 | 21.67 | 21.29 | 21.64 | 8,625,940 | +0.23(+1.08%) |
May 21, 2020 | 21.50 | 21.56 | 21.13 | 21.41 | 10,634,382 | -0.18(-0.82%) |
May 20, 2020 | 21.74 | 22.04 | 21.51 | 21.58 | 16,367,858 | +0.76(+3.64%) |
May 19, 2020 | 21.04 | 21.33 | 20.83 | 20.83 | 14,362,444 | -0.14(-0.65%) |
May 18, 2020 | 20.36 | 21.12 | 20.22 | 20.96 | 12,656,198 | +1.39(+7.08%) |
May 15, 2020 | 19.59 | 19.77 | 19.46 | 19.58 | 16,655,513 | -0.31(-1.54%) |
May 14, 2020 | 19.55 | 19.92 | 18.94 | 19.88 | 12,330,651 | +0.20(+1.03%) |
May 13, 2020 | 20.24 | 20.24 | 19.47 | 19.68 | 13,124,709 | -0.58(-2.85%) |
May 12, 2020 | 20.90 | 20.90 | 20.25 | 20.26 | 9,162,889 | -0.55(-2.66%) |
May 11, 2020 | 20.58 | 21.06 | 20.57 | 20.81 | 9,962,255 | -0.06(-0.30%) |
May 08, 2020 | 20.44 | 20.93 | 20.42 | 20.87 | 8,962,921 | +0.69(+3.43%) |
May 07, 2020 | 20.08 | 20.34 | 19.95 | 20.18 | 10,645,546 | +0.41(+2.06%) |
May 06, 2020 | 20.19 | 20.28 | 19.74 | 19.78 | 16,753,716 | -0.36(-1.79%) |
May 05, 2020 | 20.32 | 20.51 | 20.07 | 20.14 | 13,750,273 | +0.01(+0.05%) |
May 04, 2020 | 20.43 | 20.43 | 19.91 | 20.13 | 12,261,351 | -0.40(-1.94%) |
May 01, 2020 | 20.71 | 20.71 | 20.38 | 20.52 | 24,004,158 | -0.39(-1.86%) |
Apr 30, 2020 | 21.16 | 21.41 | 20.84 | 20.91 | 26,537,386 | -0.61(-2.82%) |
Apr 29, 2020 | 21.59 | 21.87 | 21.40 | 21.52 | 12,882,485 | +0.41(+1.94%) |
Apr 28, 2020 | 21.21 | 21.36 | 20.79 | 21.11 | 19,010,088 | +0.14(+0.66%) |
Apr 27, 2020 | 20.68 | 21.09 | 20.45 | 20.97 | 22,797,898 | +0.82(+4.06%) |
Apr 24, 2020 | 19.76 | 20.21 | 19.38 | 20.15 | 12,640,568 | +0.74(+3.82%) |
Apr 23, 2020 | 20.18 | 20.25 | 19.36 | 19.41 | 14,765,667 | +0.18(+0.95%) |
Apr 22, 2020 | 19.15 | 19.71 | 18.78 | 19.23 | 16,703,863 | +0.45(+2.37%) |
Apr 21, 2020 | 18.73 | 19.04 | 18.57 | 18.78 | 14,454,717 | -0.48(-2.49%) |
Apr 20, 2020 | 19.26 | 19.76 | 19.03 | 19.26 | 15,193,123 | -0.56(-2.82%) |
Apr 17, 2020 | 19.87 | 20.10 | 19.59 | 19.82 | 21,655,112 | +0.67(+3.51%) |
Apr 16, 2020 | 19.33 | 19.33 | 18.62 | 19.15 | 15,605,800 | -0.08(-0.41%) |
Apr 15, 2020 | 19.06 | 19.26 | 18.91 | 19.23 | 10,073,208 | -0.52(-2.64%) |
Apr 14, 2020 | 19.61 | 20.02 | 19.59 | 19.75 | 10,276,261 | +0.31(+1.58%) |
Apr 13, 2020 | 19.99 | 20.17 | 19.24 | 19.44 | 13,257,746 | -0.77(-3.80%) |
Apr 09, 2020 | 20.17 | 20.46 | 19.92 | 20.21 | 16,312,515 | +0.15(+0.76%) |
Apr 08, 2020 | 19.65 | 20.17 | 19.51 | 20.06 | 11,945,103 | +0.75(+3.88%) |
Apr 07, 2020 | 20.31 | 20.47 | 19.20 | 19.31 | 17,886,078 | -0.04(-0.20%) |
Apr 06, 2020 | 19.15 | 19.48 | 18.70 | 19.35 | 20,544,458 | +1.42(+7.93%) |
Apr 03, 2020 | 17.87 | 18.21 | 17.65 | 17.92 | 16,696,369 | -0.03(-0.16%) |
Apr 02, 2020 | 17.10 | 18.03 | 16.93 | 17.95 | 17,289,622 | +0.63(+3.66%) |
Apr 01, 2020 | 17.08 | 17.44 | 16.81 | 17.32 | 14,897,169 | -0.77(-4.28%) |
Mar 31, 2020 | 18.22 | 18.36 | 17.78 | 18.09 | 17,709,578 | -0.23(-1.24%) |
Mar 30, 2020 | 17.72 | 18.40 | 17.60 | 18.32 | 15,928,488 | +0.55(+3.07%) |
Mar 27, 2020 | 17.77 | 18.26 | 17.38 | 17.77 | 17,699,392 | -0.72(-3.89%) |
Mar 26, 2020 | 18.04 | 18.67 | 17.63 | 18.49 | 20,162,426 | +0.64(+3.61%) |
Mar 25, 2020 | 17.40 | 19.12 | 17.37 | 17.85 | 24,252,856 | +0.33(+1.86%) |
Mar 24, 2020 | 16.10 | 17.58 | 15.63 | 17.52 | 24,106,390 | +2.48(+16.45%) |
Mar 23, 2020 | 15.61 | 16.04 | 14.78 | 15.05 | 24,170,080 | -0.70(-4.43%) |
Mar 20, 2020 | 17.21 | 17.42 | 15.66 | 15.75 | 31,234,036 | -1.62(-9.34%) |
Mar 19, 2020 | 15.95 | 17.74 | 15.40 | 17.37 | 19,295,680 | +1.28(+7.93%) |
Mar 18, 2020 | 16.00 | 16.57 | 15.17 | 16.09 | 24,953,516 | -1.04(-6.06%) |
Mar 17, 2020 | 15.63 | 17.34 | 15.21 | 17.13 | 27,940,164 | +1.68(+10.89%) |
Mar 16, 2020 | 15.48 | 16.85 | 15.02 | 15.45 | 35,720,664 | -2.84(-15.55%) |
Mar 13, 2020 | 17.84 | 18.56 | 17.05 | 18.29 | 38,870,888 | +1.43(+8.48%) |
Mar 12, 2020 | 16.91 | 17.81 | 16.38 | 16.86 | 38,818,424 | -1.55(-8.40%) |
Mar 11, 2020 | 19.23 | 19.52 | 18.33 | 18.41 | 34,434,268 | -1.44(-7.27%) |
Mar 10, 2020 | 19.68 | 19.94 | 18.74 | 19.85 | 26,074,568 | +0.79(+4.12%) |
Mar 09, 2020 | 19.88 | 20.12 | 18.82 | 19.07 | 26,811,572 | -2.48(-11.52%) |
Mar 06, 2020 | 20.82 | 21.73 | 20.75 | 21.55 | 16,435,716 | -0.22(-1.03%) |
Mar 05, 2020 | 22.08 | 22.29 | 21.67 | 21.77 | 15,502,163 | -0.96(-4.22%) |
Mar 04, 2020 | 22.06 | 22.81 | 21.91 | 22.73 | 17,660,774 | +0.98(+4.48%) |
Mar 03, 2020 | 22.17 | 23.06 | 21.64 | 21.76 | 25,722,084 | -0.58(-2.60%) |