Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.04 | 23.04 | 22.64 | 22.84 | 3,628,099 | -0.22(-0.95%) |
May 28, 2020 | 23.31 | 23.31 | 23.01 | 23.06 | 2,600,602 | -0.05(-0.20%) |
May 27, 2020 | 23.00 | 23.13 | 22.53 | 23.11 | 3,215,535 | +0.23(+0.99%) |
May 26, 2020 | 22.75 | 22.92 | 22.70 | 22.88 | 3,383,813 | +0.72(+3.24%) |
May 22, 2020 | 22.11 | 22.18 | 21.92 | 22.16 | 2,062,178 | +0.00(+0.00%) |
May 21, 2020 | 22.42 | 22.44 | 21.98 | 22.16 | 1,854,405 | -0.26(-1.18%) |
May 20, 2020 | 22.46 | 22.54 | 22.34 | 22.42 | 2,395,393 | +0.25(+1.15%) |
May 19, 2020 | 22.41 | 22.42 | 22.12 | 22.17 | 3,880,838 | -0.19(-0.85%) |
May 18, 2020 | 22.08 | 22.44 | 22.08 | 22.36 | 3,869,213 | +0.80(+3.71%) |
May 15, 2020 | 21.42 | 21.66 | 21.32 | 21.56 | 2,633,605 | +0.07(+0.34%) |
May 14, 2020 | 21.16 | 21.52 | 20.87 | 21.49 | 5,328,258 | +0.11(+0.51%) |
May 13, 2020 | 22.02 | 22.08 | 21.23 | 21.38 | 3,562,048 | -0.56(-2.57%) |
May 12, 2020 | 22.42 | 22.55 | 21.94 | 21.94 | 3,192,868 | -0.45(-1.99%) |
May 11, 2020 | 22.08 | 22.42 | 22.01 | 22.39 | 2,142,000 | +0.07(+0.33%) |
May 08, 2020 | 22.24 | 22.39 | 22.12 | 22.32 | 1,757,864 | +0.38(+1.74%) |
May 07, 2020 | 22.12 | 22.23 | 21.93 | 21.93 | 1,890,862 | +0.18(+0.84%) |
May 06, 2020 | 22.00 | 22.00 | 21.69 | 21.75 | 2,257,444 | -0.17(-0.79%) |
May 05, 2020 | 22.02 | 22.18 | 21.83 | 21.92 | 1,758,178 | +0.15(+0.71%) |
May 04, 2020 | 21.54 | 21.79 | 21.38 | 21.77 | 2,571,700 | +0.20(+0.93%) |
May 01, 2020 | 21.56 | 21.65 | 21.41 | 21.57 | 2,836,774 | -0.49(-2.22%) |
Apr 30, 2020 | 22.59 | 22.63 | 22.02 | 22.06 | 2,704,155 | -0.75(-3.31%) |
Apr 29, 2020 | 22.47 | 22.87 | 22.38 | 22.82 | 2,538,250 | +0.90(+4.10%) |
Apr 28, 2020 | 21.96 | 22.07 | 21.73 | 21.92 | 2,597,074 | +0.29(+1.34%) |
Apr 27, 2020 | 21.42 | 21.66 | 21.25 | 21.62 | 3,018,584 | +0.35(+1.67%) |
Apr 24, 2020 | 21.17 | 21.29 | 20.97 | 21.27 | 1,505,498 | +0.27(+1.30%) |
Apr 23, 2020 | 21.12 | 21.34 | 20.99 | 21.00 | 1,901,066 | +0.08(+0.39%) |
Apr 22, 2020 | 20.84 | 20.98 | 20.49 | 20.92 | 2,216,536 | +0.48(+2.36%) |
Apr 21, 2020 | 20.61 | 20.97 | 20.34 | 20.43 | 2,870,259 | -0.68(-3.23%) |
Apr 20, 2020 | 20.79 | 21.45 | 20.73 | 21.12 | 3,309,280 | -0.13(-0.60%) |
Apr 17, 2020 | 20.76 | 21.30 | 20.76 | 21.24 | 2,356,916 | +0.85(+4.19%) |
Apr 16, 2020 | 20.71 | 20.73 | 20.32 | 20.39 | 2,548,851 | -0.15(-0.71%) |
Apr 15, 2020 | 20.63 | 20.76 | 20.43 | 20.53 | 3,236,802 | -0.75(-3.50%) |
Apr 14, 2020 | 21.34 | 21.57 | 21.04 | 21.28 | 4,024,553 | +0.20(+0.95%) |
Apr 13, 2020 | 21.12 | 21.16 | 20.66 | 21.08 | 2,473,072 | +0.05(+0.26%) |
Apr 09, 2020 | 20.99 | 21.32 | 20.73 | 21.03 | 2,354,605 | +0.36(+1.76%) |
Apr 08, 2020 | 20.47 | 20.74 | 20.15 | 20.66 | 2,299,975 | +0.44(+2.16%) |
Apr 07, 2020 | 20.93 | 21.04 | 20.19 | 20.23 | 5,271,211 | +0.15(+0.72%) |
Apr 06, 2020 | 19.63 | 20.15 | 19.56 | 20.08 | 3,950,704 | +0.99(+5.19%) |
Apr 03, 2020 | 19.33 | 19.43 | 18.88 | 19.09 | 3,130,852 | -0.15(-0.76%) |
Apr 02, 2020 | 19.01 | 19.69 | 18.87 | 19.24 | 2,905,967 | +0.35(+1.83%) |
Apr 01, 2020 | 19.15 | 19.34 | 18.79 | 18.89 | 4,357,663 | -0.96(-4.85%) |
Mar 31, 2020 | 19.24 | 20.04 | 19.13 | 19.85 | 3,281,183 | +0.58(+3.02%) |
Mar 30, 2020 | 18.67 | 19.27 | 18.38 | 19.27 | 4,048,002 | +0.50(+2.66%) |
Mar 27, 2020 | 19.13 | 19.35 | 18.65 | 18.77 | 3,198,758 | -1.02(-5.14%) |
Mar 26, 2020 | 19.34 | 20.17 | 19.27 | 19.79 | 4,834,516 | +0.64(+3.32%) |
Mar 25, 2020 | 18.32 | 20.11 | 18.15 | 19.15 | 7,211,197 | +1.05(+5.82%) |
Mar 24, 2020 | 17.14 | 18.17 | 16.95 | 18.10 | 5,954,341 | +2.06(+12.86%) |
Mar 23, 2020 | 17.01 | 17.11 | 15.98 | 16.04 | 4,832,184 | -1.01(-5.92%) |
Mar 20, 2020 | 17.79 | 18.43 | 16.95 | 17.05 | 4,561,841 | -0.23(-1.31%) |
Mar 19, 2020 | 16.75 | 17.50 | 16.26 | 17.27 | 6,802,145 | +0.35(+2.09%) |
Mar 18, 2020 | 16.92 | 17.84 | 16.07 | 16.92 | 9,233,063 | -0.85(-4.81%) |
Mar 17, 2020 | 18.31 | 19.11 | 17.77 | 17.77 | 7,407,715 | -0.35(-1.91%) |
Mar 16, 2020 | 18.05 | 19.06 | 17.45 | 18.12 | 3,607,056 | -2.33(-11.38%) |
Mar 13, 2020 | 19.55 | 20.46 | 18.64 | 20.44 | 6,640,638 | +2.00(+10.84%) |
Mar 12, 2020 | 19.96 | 19.96 | 18.38 | 18.44 | 7,491,562 | -2.83(-13.32%) |
Mar 11, 2020 | 21.80 | 21.92 | 21.12 | 21.28 | 6,168,850 | -0.98(-4.41%) |
Mar 10, 2020 | 22.42 | 22.56 | 21.46 | 22.26 | 5,742,617 | +0.54(+2.47%) |
Mar 09, 2020 | 22.55 | 23.10 | 21.68 | 21.72 | 4,517,873 | -3.08(-12.42%) |
Mar 06, 2020 | 24.90 | 24.91 | 24.52 | 24.80 | 5,173,990 | -0.55(-2.15%) |
Mar 05, 2020 | 25.33 | 25.61 | 25.21 | 25.35 | 3,867,603 | -0.40(-1.55%) |
Mar 04, 2020 | 25.69 | 25.79 | 25.41 | 25.75 | 5,724,465 | +0.46(+1.83%) |
Mar 03, 2020 | 25.70 | 25.95 | 25.22 | 25.29 | 11,980,417 | -0.31(-1.21%) |