Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.26 | 23.31 | 22.96 | 23.23 | 9,993,826 | +0.05(+0.19%) |
May 28, 2020 | 23.27 | 23.49 | 23.18 | 23.18 | 7,196,462 | +0.02(+0.08%) |
May 27, 2020 | 23.08 | 23.20 | 22.84 | 23.17 | 8,795,825 | +0.52(+2.31%) |
May 26, 2020 | 22.71 | 22.80 | 22.62 | 22.64 | 5,424,589 | +0.82(+3.76%) |
May 22, 2020 | 21.76 | 21.82 | 21.63 | 21.82 | 2,872,762 | +0.07(+0.33%) |
May 21, 2020 | 21.98 | 22.05 | 21.68 | 21.75 | 4,821,702 | -0.30(-1.35%) |
May 20, 2020 | 21.90 | 22.14 | 21.87 | 22.05 | 8,130,749 | +0.60(+2.81%) |
May 19, 2020 | 21.58 | 21.74 | 21.44 | 21.44 | 5,549,073 | -0.22(-1.00%) |
May 18, 2020 | 21.15 | 21.76 | 21.15 | 21.66 | 8,397,754 | +1.22(+5.95%) |
May 15, 2020 | 20.29 | 20.47 | 20.26 | 20.45 | 5,545,562 | +0.15(+0.75%) |
May 14, 2020 | 19.91 | 20.30 | 19.75 | 20.29 | 8,494,777 | -0.19(-0.92%) |
May 13, 2020 | 20.76 | 20.79 | 20.31 | 20.48 | 7,987,651 | -0.29(-1.39%) |
May 12, 2020 | 21.19 | 21.21 | 20.77 | 20.77 | 6,452,337 | -0.32(-1.54%) |
May 11, 2020 | 20.99 | 21.15 | 20.92 | 21.09 | 3,658,062 | -0.14(-0.68%) |
May 08, 2020 | 21.16 | 21.27 | 21.12 | 21.24 | 5,453,297 | +0.41(+1.95%) |
May 07, 2020 | 20.79 | 20.94 | 20.72 | 20.83 | 4,935,228 | +0.42(+2.07%) |
May 06, 2020 | 20.81 | 20.83 | 20.41 | 20.41 | 9,769,984 | -0.24(-1.18%) |
May 05, 2020 | 20.77 | 20.86 | 20.62 | 20.65 | 3,176,342 | +0.01(+0.04%) |
May 04, 2020 | 20.48 | 20.65 | 20.38 | 20.64 | 4,395,153 | -0.14(-0.65%) |
May 01, 2020 | 20.99 | 21.03 | 20.67 | 20.78 | 3,388,825 | -0.46(-2.16%) |
Apr 30, 2020 | 21.25 | 21.36 | 21.05 | 21.24 | 15,295,254 | -0.37(-1.71%) |
Apr 29, 2020 | 21.29 | 21.68 | 21.27 | 21.61 | 4,598,550 | +0.87(+4.21%) |
Apr 28, 2020 | 21.15 | 21.15 | 20.72 | 20.73 | 3,264,417 | +0.04(+0.17%) |
Apr 27, 2020 | 20.49 | 20.76 | 20.46 | 20.70 | 3,594,150 | +0.42(+2.09%) |
Apr 24, 2020 | 20.22 | 20.28 | 19.98 | 20.27 | 5,206,813 | +0.25(+1.26%) |
Apr 23, 2020 | 20.17 | 20.55 | 19.94 | 20.02 | 6,800,225 | -0.19(-0.94%) |
Apr 22, 2020 | 20.17 | 20.25 | 20.07 | 20.21 | 2,373,395 | +0.24(+1.22%) |
Apr 21, 2020 | 20.07 | 20.26 | 19.87 | 19.97 | 6,905,036 | -0.46(-2.25%) |
Apr 20, 2020 | 20.42 | 20.74 | 20.37 | 20.43 | 5,894,531 | -0.32(-1.56%) |
Apr 17, 2020 | 20.63 | 20.79 | 20.44 | 20.75 | 8,081,908 | +0.82(+4.11%) |
Apr 16, 2020 | 20.17 | 20.17 | 19.74 | 19.93 | 7,825,627 | -0.05(-0.27%) |
Apr 15, 2020 | 20.10 | 20.18 | 19.93 | 19.99 | 4,705,678 | -0.97(-4.64%) |
Apr 14, 2020 | 20.93 | 21.15 | 20.83 | 20.96 | 4,335,166 | +0.53(+2.60%) |
Apr 13, 2020 | 20.69 | 20.73 | 20.21 | 20.43 | 3,390,312 | -0.32(-1.56%) |
Apr 09, 2020 | 20.48 | 20.83 | 20.44 | 20.75 | 6,467,325 | +0.72(+3.60%) |
Apr 08, 2020 | 19.99 | 20.10 | 19.79 | 20.03 | 5,353,571 | +0.24(+1.23%) |
Apr 07, 2020 | 20.39 | 20.40 | 19.79 | 19.79 | 9,908,106 | +0.15(+0.78%) |
Apr 06, 2020 | 19.24 | 19.76 | 19.20 | 19.63 | 6,933,130 | +1.23(+6.71%) |
Apr 03, 2020 | 18.43 | 18.51 | 18.25 | 18.40 | 6,585,793 | -0.27(-1.45%) |
Apr 02, 2020 | 18.36 | 18.78 | 18.26 | 18.67 | 13,757,232 | +0.32(+1.72%) |
Apr 01, 2020 | 18.65 | 18.80 | 18.29 | 18.36 | 4,523,242 | -0.99(-5.12%) |
Mar 31, 2020 | 19.23 | 19.47 | 19.05 | 19.35 | 4,247,624 | -0.04(-0.19%) |
Mar 30, 2020 | 19.01 | 19.41 | 18.86 | 19.38 | 3,511,721 | +0.36(+1.89%) |
Mar 27, 2020 | 18.91 | 19.38 | 18.72 | 19.02 | 4,226,983 | -0.77(-3.91%) |
Mar 26, 2020 | 19.04 | 19.84 | 19.03 | 19.80 | 8,278,161 | +0.77(+4.07%) |
Mar 25, 2020 | 18.55 | 19.36 | 18.28 | 19.02 | 6,773,180 | +0.48(+2.57%) |
Mar 24, 2020 | 18.19 | 18.72 | 18.03 | 18.54 | 8,169,086 | +1.80(+10.76%) |
Mar 23, 2020 | 16.75 | 17.18 | 16.59 | 16.74 | 10,706,873 | +0.31(+1.86%) |
Mar 20, 2020 | 17.04 | 17.35 | 16.42 | 16.44 | 5,977,909 | +0.09(+0.55%) |
Mar 19, 2020 | 16.08 | 16.76 | 15.91 | 16.35 | 8,733,499 | +0.11(+0.67%) |
Mar 18, 2020 | 16.31 | 16.67 | 15.76 | 16.24 | 7,860,874 | -1.24(-7.11%) |
Mar 17, 2020 | 17.00 | 17.59 | 16.68 | 17.48 | 3,692,544 | +0.61(+3.63%) |
Mar 16, 2020 | 16.68 | 17.76 | 16.36 | 16.87 | 4,833,323 | -2.24(-11.73%) |
Mar 13, 2020 | 19.51 | 19.51 | 17.98 | 19.11 | 5,985,903 | +0.89(+4.89%) |
Mar 12, 2020 | 19.28 | 19.31 | 18.09 | 18.22 | 6,045,113 | -2.65(-12.69%) |
Mar 11, 2020 | 21.54 | 21.62 | 20.65 | 20.87 | 7,246,180 | -1.23(-5.58%) |
Mar 10, 2020 | 22.16 | 22.24 | 21.35 | 22.10 | 13,133,023 | +0.70(+3.28%) |
Mar 09, 2020 | 21.86 | 22.26 | 21.37 | 21.40 | 6,204,764 | -2.03(-8.65%) |
Mar 06, 2020 | 23.34 | 23.56 | 23.19 | 23.43 | 5,005,296 | -0.23(-0.99%) |
Mar 05, 2020 | 23.80 | 23.98 | 23.56 | 23.66 | 8,459,669 | -0.77(-3.13%) |
Mar 04, 2020 | 24.15 | 24.45 | 23.94 | 24.43 | 7,479,249 | +0.75(+3.16%) |
Mar 03, 2020 | 24.23 | 24.53 | 23.52 | 23.68 | 10,379,064 | -0.31(-1.28%) |