Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.04 | 23.59 | 22.79 | 23.38 | 10,379,823 | +0.42(+1.82%) |
May 28, 2020 | 22.71 | 23.26 | 22.56 | 22.97 | 7,421,913 | +0.59(+2.62%) |
May 27, 2020 | 22.49 | 22.68 | 22.03 | 22.38 | 6,554,101 | +0.38(+1.75%) |
May 26, 2020 | 22.15 | 22.39 | 21.93 | 22.00 | 5,169,342 | +0.53(+2.46%) |
May 22, 2020 | 21.49 | 21.53 | 21.27 | 21.47 | 4,206,819 | -0.04(-0.19%) |
May 21, 2020 | 21.33 | 21.78 | 21.33 | 21.51 | 5,926,293 | +0.09(+0.43%) |
May 20, 2020 | 21.44 | 21.69 | 21.33 | 21.42 | 3,986,037 | +0.20(+0.95%) |
May 19, 2020 | 21.74 | 21.82 | 21.21 | 21.22 | 5,100,224 | -0.65(-2.98%) |
May 18, 2020 | 21.27 | 22.16 | 21.17 | 21.87 | 6,397,876 | +1.36(+6.61%) |
May 15, 2020 | 20.87 | 20.91 | 20.18 | 20.51 | 11,932,363 | -0.61(-2.89%) |
May 14, 2020 | 20.25 | 21.15 | 19.84 | 21.12 | 7,679,736 | +0.58(+2.81%) |
May 13, 2020 | 20.70 | 20.73 | 20.10 | 20.55 | 9,066,258 | -0.25(-1.21%) |
May 12, 2020 | 21.20 | 21.49 | 20.77 | 20.80 | 6,353,147 | -0.33(-1.58%) |
May 11, 2020 | 21.29 | 21.48 | 20.70 | 21.13 | 5,672,090 | -0.72(-3.29%) |
May 08, 2020 | 20.84 | 21.98 | 20.74 | 21.85 | 7,428,633 | +1.52(+7.49%) |
May 07, 2020 | 20.52 | 20.76 | 20.28 | 20.33 | 6,908,801 | +0.01(+0.04%) |
May 06, 2020 | 21.27 | 21.33 | 20.29 | 20.32 | 5,880,399 | -0.89(-4.18%) |
May 05, 2020 | 21.05 | 21.50 | 21.05 | 21.21 | 5,211,250 | +0.32(+1.52%) |
May 04, 2020 | 20.73 | 20.99 | 20.51 | 20.89 | 5,438,982 | +0.08(+0.36%) |
May 01, 2020 | 20.98 | 21.01 | 20.51 | 20.82 | 5,167,926 | -0.46(-2.16%) |
Apr 30, 2020 | 21.72 | 21.76 | 20.99 | 21.28 | 6,942,215 | -0.66(-3.01%) |
Apr 29, 2020 | 22.13 | 22.25 | 21.53 | 21.94 | 5,139,164 | +0.23(+1.08%) |
Apr 28, 2020 | 21.89 | 22.29 | 21.59 | 21.70 | 5,180,428 | +0.32(+1.49%) |
Apr 27, 2020 | 21.43 | 21.64 | 21.34 | 21.38 | 5,372,215 | +0.05(+0.24%) |
Apr 24, 2020 | 21.20 | 21.45 | 20.83 | 21.33 | 4,061,649 | +0.25(+1.19%) |
Apr 23, 2020 | 21.23 | 21.58 | 20.93 | 21.08 | 4,075,015 | -0.10(-0.47%) |
Apr 22, 2020 | 20.96 | 21.38 | 20.63 | 21.18 | 4,888,443 | +0.62(+3.01%) |
Apr 21, 2020 | 20.51 | 20.99 | 20.35 | 20.56 | 5,981,982 | -0.57(-2.69%) |
Apr 20, 2020 | 21.75 | 21.78 | 21.06 | 21.13 | 5,571,438 | -0.95(-4.32%) |
Apr 17, 2020 | 21.74 | 22.20 | 21.55 | 22.09 | 4,668,375 | +0.92(+4.35%) |
Apr 16, 2020 | 21.17 | 21.39 | 20.75 | 21.17 | 6,284,015 | +0.03(+0.12%) |
Apr 15, 2020 | 21.39 | 21.56 | 20.85 | 21.14 | 5,764,048 | -1.05(-4.75%) |
Apr 14, 2020 | 21.99 | 22.36 | 21.64 | 22.20 | 7,715,465 | +0.52(+2.39%) |
Apr 13, 2020 | 22.18 | 22.26 | 21.35 | 21.68 | 4,575,579 | -0.67(-3.00%) |
Apr 09, 2020 | 21.98 | 23.23 | 21.84 | 22.35 | 8,951,782 | +0.74(+3.45%) |
Apr 08, 2020 | 20.59 | 21.79 | 20.59 | 21.60 | 8,104,925 | +1.02(+4.96%) |
Apr 07, 2020 | 21.59 | 21.76 | 20.55 | 20.58 | 10,423,620 | +0.56(+2.80%) |
Apr 06, 2020 | 19.12 | 20.20 | 19.05 | 20.02 | 7,311,044 | +1.80(+9.88%) |
Apr 03, 2020 | 19.02 | 19.23 | 17.91 | 18.22 | 9,067,917 | -1.00(-5.22%) |
Apr 02, 2020 | 18.75 | 19.71 | 18.71 | 19.22 | 7,250,360 | +0.06(+0.31%) |
Apr 01, 2020 | 19.86 | 20.04 | 18.73 | 19.17 | 7,483,358 | -1.49(-7.21%) |
Mar 31, 2020 | 21.43 | 21.63 | 20.56 | 20.66 | 6,789,557 | -0.96(-4.45%) |
Mar 30, 2020 | 21.47 | 21.73 | 20.73 | 21.62 | 7,705,809 | +0.34(+1.61%) |
Mar 27, 2020 | 19.94 | 21.76 | 19.92 | 21.28 | 8,337,289 | +0.63(+3.04%) |
Mar 26, 2020 | 18.97 | 20.92 | 18.71 | 20.65 | 10,122,042 | +2.04(+10.98%) |
Mar 25, 2020 | 17.83 | 19.59 | 17.74 | 18.61 | 10,153,125 | +0.83(+4.66%) |
Mar 24, 2020 | 16.52 | 17.86 | 16.28 | 17.78 | 11,756,985 | +2.22(+14.25%) |
Mar 23, 2020 | 16.35 | 16.66 | 15.17 | 15.56 | 15,313,180 | -0.90(-5.49%) |
Mar 20, 2020 | 18.52 | 19.23 | 16.37 | 16.46 | 18,062,832 | -1.61(-8.89%) |
Mar 19, 2020 | 18.86 | 19.23 | 17.20 | 18.07 | 8,382,567 | -1.02(-5.35%) |
Mar 18, 2020 | 20.14 | 20.32 | 17.68 | 19.09 | 11,207,620 | -2.29(-10.72%) |
Mar 17, 2020 | 20.30 | 21.56 | 19.25 | 21.38 | 12,005,242 | +1.58(+7.99%) |
Mar 16, 2020 | 20.92 | 21.50 | 19.64 | 19.80 | 12,158,907 | -3.15(-13.71%) |
Mar 13, 2020 | 23.27 | 23.54 | 21.07 | 22.95 | 12,677,090 | +0.66(+2.97%) |
Mar 12, 2020 | 23.13 | 23.94 | 22.01 | 22.29 | 10,625,504 | -2.19(-8.96%) |
Mar 11, 2020 | 24.75 | 24.75 | 24.10 | 24.48 | 10,509,270 | -0.49(-1.94%) |
Mar 10, 2020 | 24.86 | 25.25 | 23.86 | 24.97 | 10,699,754 | +0.60(+2.47%) |
Mar 09, 2020 | 24.86 | 25.43 | 23.95 | 24.36 | 10,262,792 | -1.66(-6.38%) |
Mar 06, 2020 | 25.46 | 26.19 | 25.12 | 26.02 | 9,833,792 | -0.14(-0.54%) |
Mar 05, 2020 | 26.39 | 26.39 | 25.84 | 26.17 | 7,590,417 | -0.41(-1.55%) |
Mar 04, 2020 | 25.88 | 26.59 | 25.87 | 26.58 | 6,946,272 | +0.94(+3.67%) |
Mar 03, 2020 | 26.33 | 26.92 | 25.54 | 25.64 | 10,009,354 | -0.64(-2.42%) |