Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.38 | 22.41 | 21.97 | 22.26 | 4,136,122 | -0.26(-1.15%) |
May 28, 2020 | 22.61 | 22.78 | 22.50 | 22.52 | 3,723,140 | +0.17(+0.77%) |
May 27, 2020 | 22.33 | 22.37 | 22.05 | 22.35 | 3,702,114 | +0.28(+1.25%) |
May 26, 2020 | 22.11 | 22.21 | 22.03 | 22.07 | 3,026,015 | +0.43(+2.00%) |
May 22, 2020 | 21.55 | 21.69 | 21.46 | 21.64 | 3,472,294 | -0.14(-0.64%) |
May 21, 2020 | 21.99 | 22.07 | 21.71 | 21.78 | 2,959,003 | -0.16(-0.71%) |
May 20, 2020 | 21.93 | 22.04 | 21.84 | 21.93 | 2,874,919 | +0.44(+2.05%) |
May 19, 2020 | 21.72 | 21.80 | 21.49 | 21.49 | 2,931,837 | -0.38(-1.74%) |
May 18, 2020 | 21.55 | 21.94 | 21.55 | 21.87 | 3,056,321 | +0.96(+4.59%) |
May 15, 2020 | 20.86 | 21.03 | 20.75 | 20.91 | 3,679,661 | -0.03(-0.12%) |
May 14, 2020 | 20.60 | 20.96 | 20.43 | 20.94 | 4,319,426 | -0.25(-1.18%) |
May 13, 2020 | 21.58 | 21.59 | 21.06 | 21.19 | 4,714,938 | -0.32(-1.49%) |
May 12, 2020 | 21.97 | 21.97 | 21.50 | 21.51 | 9,511,702 | -0.23(-1.07%) |
May 11, 2020 | 21.59 | 21.82 | 21.53 | 21.74 | 3,345,211 | -0.19(-0.87%) |
May 08, 2020 | 21.87 | 21.94 | 21.74 | 21.93 | 3,861,945 | +0.38(+1.77%) |
May 07, 2020 | 21.55 | 21.71 | 21.51 | 21.55 | 3,446,328 | +0.30(+1.43%) |
May 06, 2020 | 21.58 | 21.60 | 21.25 | 21.25 | 10,201,393 | -0.16(-0.73%) |
May 05, 2020 | 21.54 | 21.64 | 21.34 | 21.40 | 7,039,920 | +0.03(+0.12%) |
May 04, 2020 | 21.14 | 21.39 | 21.06 | 21.38 | 2,621,547 | +0.10(+0.49%) |
May 01, 2020 | 21.46 | 21.48 | 21.19 | 21.27 | 2,415,579 | -0.57(-2.61%) |
Apr 30, 2020 | 22.06 | 22.10 | 21.71 | 21.84 | 4,482,210 | -0.65(-2.88%) |
Apr 29, 2020 | 22.31 | 22.59 | 22.30 | 22.49 | 3,713,514 | +0.74(+3.42%) |
Apr 28, 2020 | 21.99 | 22.02 | 21.73 | 21.75 | 3,255,024 | +0.23(+1.05%) |
Apr 27, 2020 | 21.33 | 21.58 | 21.26 | 21.52 | 3,346,283 | +0.35(+1.63%) |
Apr 24, 2020 | 21.13 | 21.23 | 20.93 | 21.18 | 3,893,963 | +0.14(+0.66%) |
Apr 23, 2020 | 21.08 | 21.39 | 20.97 | 21.04 | 3,182,748 | +0.07(+0.33%) |
Apr 22, 2020 | 21.01 | 21.04 | 20.88 | 20.97 | 2,578,119 | +0.49(+2.41%) |
Apr 21, 2020 | 20.56 | 20.81 | 20.41 | 20.48 | 2,660,209 | -0.58(-2.75%) |
Apr 20, 2020 | 21.11 | 21.46 | 21.03 | 21.06 | 3,184,761 | -0.44(-2.05%) |
Apr 17, 2020 | 21.38 | 21.52 | 21.17 | 21.50 | 2,335,129 | +0.71(+3.41%) |
Apr 16, 2020 | 20.80 | 20.82 | 20.53 | 20.79 | 2,238,576 | +0.13(+0.63%) |
Apr 15, 2020 | 20.78 | 20.83 | 20.57 | 20.66 | 3,251,985 | -0.91(-4.21%) |
Apr 14, 2020 | 21.53 | 21.70 | 21.44 | 21.57 | 4,925,965 | +0.19(+0.89%) |
Apr 13, 2020 | 21.69 | 21.70 | 21.27 | 21.38 | 1,796,497 | -0.24(-1.12%) |
Apr 09, 2020 | 21.33 | 21.68 | 21.25 | 21.62 | 2,923,246 | +0.75(+3.61%) |
Apr 08, 2020 | 20.69 | 20.98 | 20.49 | 20.87 | 2,822,613 | +0.35(+1.69%) |
Apr 07, 2020 | 21.11 | 21.13 | 20.50 | 20.52 | 3,760,290 | +0.14(+0.68%) |
Apr 06, 2020 | 20.13 | 20.48 | 20.09 | 20.38 | 6,935,759 | +0.87(+4.48%) |
Apr 03, 2020 | 19.72 | 19.82 | 19.40 | 19.51 | 4,948,944 | -0.61(-3.01%) |
Apr 02, 2020 | 19.91 | 20.43 | 19.77 | 20.11 | 4,978,296 | +0.45(+2.29%) |
Apr 01, 2020 | 20.00 | 20.28 | 19.63 | 19.66 | 7,078,535 | -0.99(-4.82%) |
Mar 31, 2020 | 20.60 | 20.97 | 20.39 | 20.66 | 7,610,515 | +0.10(+0.46%) |
Mar 30, 2020 | 20.24 | 20.60 | 20.09 | 20.56 | 5,939,553 | +0.36(+1.80%) |
Mar 27, 2020 | 20.05 | 20.62 | 19.70 | 20.20 | 5,102,909 | -0.79(-3.75%) |
Mar 26, 2020 | 19.97 | 21.05 | 19.97 | 20.99 | 5,785,987 | +1.23(+6.22%) |
Mar 25, 2020 | 19.31 | 20.17 | 19.03 | 19.76 | 7,305,186 | +0.79(+4.15%) |
Mar 24, 2020 | 18.44 | 19.02 | 18.19 | 18.97 | 7,056,649 | +1.96(+11.55%) |
Mar 23, 2020 | 17.41 | 17.59 | 16.88 | 17.01 | 8,194,059 | -0.35(-1.99%) |
Mar 20, 2020 | 18.35 | 18.50 | 17.34 | 17.35 | 11,493,712 | -0.48(-2.67%) |
Mar 19, 2020 | 17.28 | 18.22 | 17.09 | 17.83 | 10,520,031 | +0.32(+1.83%) |
Mar 18, 2020 | 17.67 | 18.18 | 17.04 | 17.51 | 5,170,414 | -1.57(-8.21%) |
Mar 17, 2020 | 18.33 | 19.18 | 18.02 | 19.08 | 4,517,679 | +0.79(+4.30%) |
Mar 16, 2020 | 18.03 | 18.92 | 17.82 | 18.29 | 5,422,885 | -2.49(-11.99%) |
Mar 13, 2020 | 20.82 | 20.82 | 19.41 | 20.78 | 6,641,284 | +0.85(+4.25%) |
Mar 12, 2020 | 20.34 | 20.43 | 19.39 | 19.93 | 7,052,983 | -2.21(-10.00%) |
Mar 11, 2020 | 22.86 | 22.92 | 21.96 | 22.15 | 12,000,894 | -1.39(-5.92%) |
Mar 10, 2020 | 23.62 | 23.70 | 22.76 | 23.54 | 7,938,849 | +0.87(+3.82%) |
Mar 09, 2020 | 23.11 | 23.66 | 22.62 | 22.68 | 11,115,927 | -2.36(-9.43%) |
Mar 06, 2020 | 24.96 | 25.20 | 24.75 | 25.04 | 5,110,191 | -0.44(-1.73%) |
Mar 05, 2020 | 25.62 | 25.80 | 25.39 | 25.48 | 4,497,322 | -0.76(-2.90%) |
Mar 04, 2020 | 25.88 | 26.27 | 25.63 | 26.24 | 3,804,416 | +1.01(+4.01%) |
Mar 03, 2020 | 25.79 | 26.00 | 25.05 | 25.23 | 8,856,085 | -0.32(-1.25%) |