Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.61 | 22.75 | 21.95 | 22.57 | 8,407,800 | -0.02(-0.09%) |
May 28, 2020 | 22.75 | 23.22 | 22.50 | 22.59 | 9,174,133 | -0.22(-0.96%) |
May 27, 2020 | 22.90 | 22.91 | 21.71 | 22.81 | 7,770,160 | -0.09(-0.39%) |
May 26, 2020 | 22.50 | 22.95 | 22.25 | 22.90 | 10,811,410 | +1.23(+5.70%) |
May 22, 2020 | 22.35 | 22.35 | 21.61 | 21.66 | 11,759,301 | -0.46(-2.10%) |
May 21, 2020 | 22.25 | 22.41 | 21.88 | 22.13 | 6,140,191 | -0.10(-0.45%) |
May 20, 2020 | 21.87 | 22.35 | 21.85 | 22.23 | 7,976,902 | +0.48(+2.21%) |
May 19, 2020 | 21.64 | 22.08 | 21.43 | 21.75 | 3,652,355 | +0.16(+0.74%) |
May 18, 2020 | 22.44 | 22.45 | 21.55 | 21.59 | 7,247,591 | -0.78(-3.49%) |
May 15, 2020 | 21.63 | 22.40 | 21.47 | 22.37 | 10,768,700 | +0.87(+4.05%) |
May 14, 2020 | 21.15 | 21.50 | 20.81 | 21.50 | 4,941,531 | -0.02(-0.09%) |
May 13, 2020 | 22.08 | 22.26 | 21.17 | 21.52 | 5,318,252 | -0.61(-2.76%) |
May 12, 2020 | 22.87 | 23.00 | 22.09 | 22.13 | 8,018,794 | -0.81(-3.53%) |
May 11, 2020 | 21.53 | 23.03 | 21.51 | 22.94 | 12,130,979 | +1.06(+4.84%) |
May 08, 2020 | 22.45 | 23.02 | 21.26 | 21.88 | 14,588,200 | -0.01(-0.05%) |
May 07, 2020 | 21.01 | 21.94 | 20.74 | 21.89 | 15,455,505 | +1.55(+7.62%) |
May 06, 2020 | 20.21 | 20.39 | 19.89 | 20.34 | 3,544,754 | +0.31(+1.55%) |
May 05, 2020 | 20.34 | 20.44 | 19.98 | 20.03 | 2,514,782 | +0.19(+0.96%) |
May 04, 2020 | 19.55 | 19.94 | 19.31 | 19.84 | 3,045,402 | +0.24(+1.22%) |
May 01, 2020 | 20.51 | 20.73 | 19.50 | 19.60 | 3,961,900 | -1.42(-6.76%) |
Apr 30, 2020 | 20.92 | 21.13 | 20.61 | 21.02 | 3,691,770 | +0.04(+0.19%) |
Apr 29, 2020 | 20.63 | 21.24 | 20.55 | 20.98 | 3,675,239 | +0.43(+2.09%) |
Apr 28, 2020 | 21.00 | 21.16 | 20.47 | 20.55 | 4,117,956 | -0.25(-1.20%) |
Apr 27, 2020 | 20.50 | 21.00 | 20.22 | 20.80 | 3,878,461 | +0.60(+2.94%) |
Apr 24, 2020 | 20.00 | 20.24 | 19.88 | 20.20 | 2,976,100 | +0.37(+1.87%) |
Apr 23, 2020 | 20.01 | 20.15 | 19.74 | 19.84 | 3,055,502 | -0.13(-0.68%) |
Apr 22, 2020 | 19.97 | 20.17 | 19.67 | 19.97 | 2,853,146 | +0.31(+1.58%) |
Apr 21, 2020 | 20.33 | 20.69 | 19.38 | 19.66 | 5,547,561 | -0.68(-3.34%) |
Apr 20, 2020 | 19.18 | 20.39 | 19.15 | 20.34 | 8,732,406 | +1.16(+6.05%) |
Apr 17, 2020 | 19.00 | 19.29 | 18.77 | 19.18 | 4,692,800 | +0.44(+2.35%) |
Apr 16, 2020 | 19.08 | 19.23 | 18.42 | 18.74 | 3,303,235 | -0.21(-1.11%) |
Apr 15, 2020 | 18.59 | 19.24 | 18.50 | 18.95 | 2,815,019 | -0.05(-0.26%) |
Apr 14, 2020 | 18.63 | 19.08 | 18.63 | 19.00 | 3,225,006 | +0.47(+2.54%) |
Apr 13, 2020 | 18.20 | 18.60 | 17.91 | 18.53 | 2,965,046 | +0.47(+2.60%) |
Apr 09, 2020 | 18.50 | 18.95 | 17.87 | 18.06 | 4,776,700 | -0.23(-1.26%) |
Apr 08, 2020 | 18.00 | 18.54 | 17.85 | 18.29 | 4,427,834 | +0.59(+3.33%) |
Apr 07, 2020 | 18.28 | 18.33 | 17.32 | 17.70 | 6,596,443 | -0.36(-1.99%) |
Apr 06, 2020 | 18.44 | 18.78 | 17.90 | 18.06 | 6,668,856 | +0.10(+0.56%) |
Apr 03, 2020 | 18.13 | 18.64 | 17.82 | 17.96 | 4,820,800 | -0.27(-1.48%) |
Apr 02, 2020 | 17.70 | 18.55 | 17.68 | 18.23 | 3,893,214 | +0.35(+1.96%) |
Apr 01, 2020 | 17.51 | 18.23 | 17.35 | 17.88 | 4,085,540 | -0.22(-1.22%) |
Mar 31, 2020 | 18.21 | 18.87 | 17.89 | 18.10 | 4,376,935 | -0.05(-0.28%) |
Mar 30, 2020 | 18.10 | 18.50 | 17.86 | 18.15 | 4,559,738 | +0.40(+2.25%) |
Mar 27, 2020 | 18.11 | 18.41 | 17.48 | 17.75 | 4,748,400 | -1.17(-6.18%) |
Mar 26, 2020 | 17.82 | 19.31 | 17.71 | 18.92 | 7,322,035 | +0.51(+2.77%) |
Mar 25, 2020 | 18.65 | 19.06 | 18.16 | 18.41 | 4,506,717 | -0.39(-2.07%) |
Mar 24, 2020 | 17.82 | 18.92 | 17.58 | 18.80 | 5,616,501 | +1.69(+9.88%) |
Mar 23, 2020 | 17.75 | 17.80 | 16.12 | 17.11 | 6,406,685 | -0.48(-2.73%) |
Mar 20, 2020 | 18.00 | 18.82 | 17.22 | 17.59 | 6,393,500 | -0.23(-1.29%) |
Mar 19, 2020 | 16.30 | 18.45 | 16.20 | 17.82 | 4,157,841 | +1.30(+7.87%) |
Mar 18, 2020 | 15.83 | 17.17 | 14.96 | 16.52 | 4,885,913 | -0.29(-1.73%) |
Mar 17, 2020 | 16.26 | 16.89 | 14.80 | 16.81 | 5,713,398 | +0.73(+4.54%) |
Mar 16, 2020 | 16.11 | 17.13 | 15.81 | 16.08 | 7,316,040 | -2.27(-12.37%) |
Mar 13, 2020 | 16.65 | 18.36 | 15.76 | 18.35 | 10,874,000 | +3.44(+23.07%) |
Mar 12, 2020 | 14.66 | 16.83 | 14.55 | 14.91 | 12,611,012 | -1.25(-7.74%) |
Mar 11, 2020 | 16.91 | 17.04 | 15.85 | 16.16 | 7,461,148 | -1.23(-7.07%) |
Mar 10, 2020 | 18.20 | 18.35 | 16.75 | 17.39 | 5,138,168 | -0.28(-1.58%) |
Mar 09, 2020 | 18.46 | 18.46 | 17.63 | 17.67 | 5,675,657 | -1.74(-8.96%) |
Mar 06, 2020 | 18.86 | 19.85 | 18.80 | 19.41 | 5,586,300 | +0.07(+0.36%) |
Mar 05, 2020 | 19.27 | 19.62 | 19.19 | 19.34 | 3,491,591 | -0.46(-2.32%) |
Mar 04, 2020 | 19.52 | 19.82 | 19.18 | 19.80 | 3,494,471 | +0.48(+2.48%) |
Mar 03, 2020 | 19.29 | 20.04 | 19.10 | 19.32 | 4,293,602 | +0.03(+0.16%) |