Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.75 | 22.98 | 22.47 | 22.88 | 4,739,100 | +0.23(+1.02%) |
May 28, 2020 | 22.82 | 23.08 | 22.60 | 22.65 | 2,755,705 | +0.00(+0.00%) |
May 27, 2020 | 22.24 | 22.66 | 21.87 | 22.65 | 3,532,061 | +0.57(+2.58%) |
May 26, 2020 | 22.00 | 22.34 | 21.68 | 22.08 | 3,707,288 | +0.62(+2.89%) |
May 22, 2020 | 21.19 | 21.52 | 21.01 | 21.46 | 2,829,500 | +0.49(+2.34%) |
May 21, 2020 | 20.99 | 21.26 | 20.92 | 20.97 | 1,973,641 | +0.05(+0.24%) |
May 20, 2020 | 20.80 | 21.35 | 20.66 | 20.92 | 2,482,390 | +0.40(+1.95%) |
May 19, 2020 | 20.83 | 20.98 | 20.52 | 20.52 | 1,687,307 | -0.14(-0.68%) |
May 18, 2020 | 20.47 | 20.92 | 20.30 | 20.66 | 2,246,390 | +0.67(+3.35%) |
May 15, 2020 | 19.44 | 20.04 | 19.37 | 19.99 | 2,219,400 | +0.45(+2.30%) |
May 14, 2020 | 19.19 | 19.55 | 18.84 | 19.54 | 3,104,784 | +0.21(+1.09%) |
May 13, 2020 | 20.17 | 20.17 | 19.00 | 19.33 | 3,715,178 | -0.87(-4.31%) |
May 12, 2020 | 20.70 | 20.75 | 20.19 | 20.20 | 2,814,378 | -0.46(-2.23%) |
May 11, 2020 | 19.84 | 21.05 | 19.80 | 20.66 | 4,004,133 | +0.68(+3.40%) |
May 08, 2020 | 20.41 | 20.64 | 19.61 | 19.98 | 4,428,700 | -0.22(-1.09%) |
May 07, 2020 | 19.72 | 20.27 | 19.47 | 20.20 | 5,732,302 | +0.81(+4.18%) |
May 06, 2020 | 19.68 | 19.83 | 19.24 | 19.39 | 2,549,726 | -0.20(-1.02%) |
May 05, 2020 | 19.61 | 19.87 | 19.47 | 19.59 | 1,920,524 | +0.17(+0.88%) |
May 04, 2020 | 18.59 | 19.50 | 18.52 | 19.42 | 3,552,118 | +0.38(+2.00%) |
May 01, 2020 | 19.55 | 19.97 | 19.00 | 19.04 | 2,235,500 | -1.16(-5.74%) |
Apr 30, 2020 | 20.23 | 20.52 | 20.03 | 20.20 | 2,604,614 | -0.14(-0.69%) |
Apr 29, 2020 | 19.64 | 20.64 | 19.39 | 20.34 | 4,455,076 | +1.09(+5.69%) |
Apr 28, 2020 | 19.93 | 20.00 | 19.21 | 19.25 | 2,034,042 | -0.32(-1.66%) |
Apr 27, 2020 | 19.42 | 19.85 | 19.27 | 19.57 | 2,370,719 | +0.41(+2.14%) |
Apr 24, 2020 | 18.72 | 19.23 | 18.64 | 19.16 | 2,280,600 | +0.62(+3.34%) |
Apr 23, 2020 | 18.30 | 18.69 | 18.15 | 18.54 | 3,471,471 | +0.27(+1.48%) |
Apr 22, 2020 | 18.77 | 18.91 | 18.17 | 18.27 | 4,261,962 | -0.27(-1.46%) |
Apr 21, 2020 | 18.77 | 18.88 | 18.18 | 18.54 | 5,562,778 | -0.43(-2.27%) |
Apr 20, 2020 | 18.95 | 19.18 | 18.85 | 18.97 | 2,075,816 | -0.03(-0.16%) |
Apr 17, 2020 | 18.50 | 19.07 | 18.20 | 19.00 | 3,301,700 | +0.82(+4.51%) |
Apr 16, 2020 | 18.45 | 18.50 | 17.93 | 18.18 | 3,601,278 | -0.08(-0.44%) |
Apr 15, 2020 | 17.55 | 18.39 | 17.41 | 18.26 | 4,704,385 | +0.25(+1.39%) |
Apr 14, 2020 | 16.93 | 18.09 | 16.83 | 18.01 | 2,467,589 | +0.88(+5.14%) |
Apr 13, 2020 | 16.87 | 17.23 | 16.45 | 17.13 | 2,474,374 | +0.14(+0.82%) |
Apr 09, 2020 | 16.83 | 17.37 | 16.62 | 16.99 | 3,466,700 | +0.39(+2.35%) |
Apr 08, 2020 | 16.88 | 16.92 | 16.55 | 16.60 | 3,297,390 | +0.01(+0.06%) |
Apr 07, 2020 | 17.69 | 17.86 | 16.48 | 16.59 | 3,914,961 | -0.47(-2.75%) |
Apr 06, 2020 | 16.46 | 17.11 | 15.79 | 17.06 | 3,213,147 | +1.27(+8.04%) |
Apr 03, 2020 | 16.12 | 16.45 | 15.52 | 15.79 | 2,709,900 | -0.53(-3.25%) |
Apr 02, 2020 | 16.21 | 16.46 | 16.01 | 16.32 | 2,303,229 | -0.02(-0.12%) |
Apr 01, 2020 | 16.21 | 16.78 | 16.08 | 16.34 | 2,368,117 | -0.44(-2.62%) |
Mar 31, 2020 | 16.45 | 17.13 | 16.45 | 16.78 | 2,624,519 | +0.26(+1.57%) |
Mar 30, 2020 | 16.21 | 16.64 | 15.64 | 16.52 | 3,242,619 | +0.45(+2.80%) |
Mar 27, 2020 | 15.89 | 16.35 | 15.47 | 16.07 | 4,097,000 | -0.22(-1.35%) |
Mar 26, 2020 | 16.74 | 17.17 | 16.05 | 16.29 | 4,674,008 | -0.33(-1.99%) |
Mar 25, 2020 | 16.92 | 17.16 | 16.24 | 16.62 | 7,670,834 | +0.20(+1.22%) |
Mar 24, 2020 | 15.49 | 16.50 | 15.25 | 16.42 | 3,777,129 | +1.63(+11.02%) |
Mar 23, 2020 | 14.81 | 15.38 | 14.17 | 14.79 | 3,751,849 | +0.19(+1.30%) |
Mar 20, 2020 | 16.23 | 16.57 | 14.53 | 14.60 | 4,253,500 | -1.28(-8.06%) |
Mar 19, 2020 | 14.11 | 16.34 | 13.51 | 15.88 | 4,774,375 | +1.70(+11.99%) |
Mar 18, 2020 | 14.05 | 14.59 | 13.62 | 14.18 | 4,595,045 | -0.72(-4.83%) |
Mar 17, 2020 | 15.20 | 15.34 | 14.30 | 14.90 | 8,943,514 | -0.10(-0.67%) |
Mar 16, 2020 | 16.00 | 16.58 | 14.90 | 15.00 | 3,887,177 | -3.03(-16.81%) |
Mar 13, 2020 | 18.67 | 18.79 | 17.14 | 18.03 | 4,975,500 | +0.14(+0.78%) |
Mar 12, 2020 | 18.11 | 18.83 | 17.61 | 17.89 | 11,411,854 | -1.27(-6.63%) |
Mar 11, 2020 | 19.68 | 19.91 | 18.93 | 19.16 | 3,607,840 | -1.01(-5.01%) |
Mar 10, 2020 | 19.82 | 20.18 | 19.07 | 20.17 | 5,386,453 | +0.76(+3.92%) |
Mar 09, 2020 | 19.83 | 20.04 | 19.10 | 19.41 | 5,437,825 | -1.64(-7.79%) |
Mar 06, 2020 | 21.13 | 21.44 | 20.70 | 21.05 | 8,228,300 | -0.49(-2.27%) |
Mar 05, 2020 | 22.02 | 22.40 | 21.41 | 21.54 | 5,467,025 | -0.86(-3.84%) |
Mar 04, 2020 | 22.15 | 22.47 | 21.95 | 22.40 | 4,000,174 | +0.62(+2.85%) |
Mar 03, 2020 | 22.38 | 22.67 | 21.51 | 21.78 | 6,292,383 | -0.60(-2.68%) |