Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.26 | 23.52 | 23.20 | 23.44 | 2,914,103 | +0.06(+0.27%) |
May 28, 2020 | 23.23 | 23.45 | 23.09 | 23.38 | 5,113,355 | +0.25(+1.10%) |
May 27, 2020 | 23.05 | 23.16 | 22.77 | 23.13 | 1,755,545 | +0.29(+1.29%) |
May 26, 2020 | 22.54 | 22.97 | 22.53 | 22.83 | 1,975,535 | +0.75(+3.38%) |
May 22, 2020 | 21.97 | 22.16 | 21.82 | 22.09 | 1,504,635 | +0.03(+0.15%) |
May 21, 2020 | 22.45 | 22.45 | 22.04 | 22.05 | 1,390,192 | -0.34(-1.51%) |
May 20, 2020 | 22.62 | 22.68 | 22.39 | 22.39 | 1,875,877 | -0.06(-0.25%) |
May 19, 2020 | 22.35 | 22.66 | 22.21 | 22.45 | 3,024,464 | +0.16(+0.71%) |
May 18, 2020 | 22.45 | 22.52 | 22.21 | 22.29 | 1,617,773 | +0.30(+1.36%) |
May 15, 2020 | 22.09 | 22.26 | 21.88 | 21.99 | 1,362,592 | -0.20(-0.89%) |
May 14, 2020 | 21.71 | 22.28 | 21.33 | 22.19 | 2,607,886 | +0.27(+1.24%) |
May 13, 2020 | 22.54 | 22.56 | 21.83 | 21.92 | 1,743,297 | -0.60(-2.69%) |
May 12, 2020 | 23.13 | 23.16 | 22.52 | 22.52 | 2,126,025 | -0.51(-2.23%) |
May 11, 2020 | 22.92 | 23.07 | 22.77 | 23.04 | 1,456,149 | -0.01(-0.05%) |
May 08, 2020 | 23.14 | 23.14 | 22.92 | 23.05 | 1,547,443 | +0.21(+0.94%) |
May 07, 2020 | 23.13 | 23.13 | 22.79 | 22.83 | 2,277,241 | +0.13(+0.57%) |
May 06, 2020 | 22.75 | 22.96 | 22.70 | 22.70 | 1,848,588 | -0.05(-0.22%) |
May 05, 2020 | 22.69 | 22.95 | 22.69 | 22.75 | 1,432,267 | +0.16(+0.70%) |
May 04, 2020 | 22.30 | 22.62 | 22.17 | 22.60 | 1,544,887 | +0.18(+0.81%) |
May 01, 2020 | 22.55 | 22.65 | 22.37 | 22.41 | 1,632,174 | -0.45(-1.95%) |
Apr 30, 2020 | 23.40 | 23.40 | 22.75 | 22.86 | 2,401,432 | -0.46(-1.96%) |
Apr 29, 2020 | 23.44 | 23.56 | 23.18 | 23.32 | 3,591,987 | +0.17(+0.73%) |
Apr 28, 2020 | 23.21 | 23.30 | 22.97 | 23.15 | 2,032,591 | +0.19(+0.81%) |
Apr 27, 2020 | 22.88 | 22.98 | 22.64 | 22.96 | 2,086,685 | +0.29(+1.30%) |
Apr 24, 2020 | 22.64 | 22.77 | 22.39 | 22.67 | 2,485,143 | +0.00(+0.00%) |
Apr 23, 2020 | 22.77 | 23.09 | 22.62 | 22.67 | 2,316,758 | -0.12(-0.55%) |
Apr 22, 2020 | 23.15 | 23.15 | 22.66 | 22.79 | 1,692,513 | +0.12(+0.52%) |
Apr 21, 2020 | 22.83 | 22.95 | 22.53 | 22.68 | 2,256,039 | -0.50(-2.15%) |
Apr 20, 2020 | 23.07 | 23.48 | 23.05 | 23.17 | 2,401,003 | -0.38(-1.61%) |
Apr 17, 2020 | 23.63 | 23.63 | 23.16 | 23.55 | 2,349,290 | +0.44(+1.88%) |
Apr 16, 2020 | 23.46 | 23.64 | 23.00 | 23.12 | 1,946,051 | -0.16(-0.70%) |
Apr 15, 2020 | 23.20 | 23.72 | 23.12 | 23.28 | 3,692,226 | -0.54(-2.25%) |
Apr 14, 2020 | 23.74 | 24.14 | 23.59 | 23.82 | 2,923,730 | +0.19(+0.81%) |
Apr 13, 2020 | 23.48 | 23.66 | 22.93 | 23.62 | 2,780,828 | +0.42(+1.80%) |
Apr 09, 2020 | 23.16 | 23.60 | 22.99 | 23.21 | 2,408,549 | +0.10(+0.44%) |
Apr 08, 2020 | 23.18 | 23.33 | 22.87 | 23.10 | 2,467,860 | -0.16(-0.70%) |
Apr 07, 2020 | 23.65 | 23.78 | 23.22 | 23.27 | 3,169,959 | +0.28(+1.23%) |
Apr 06, 2020 | 23.29 | 23.42 | 22.78 | 22.99 | 3,615,300 | +0.13(+0.57%) |
Apr 03, 2020 | 22.85 | 23.11 | 22.58 | 22.86 | 2,744,819 | +0.01(+0.05%) |
Apr 02, 2020 | 21.90 | 22.90 | 21.88 | 22.84 | 3,966,062 | +0.86(+3.94%) |
Apr 01, 2020 | 22.47 | 22.54 | 21.71 | 21.98 | 3,871,431 | -1.12(-4.85%) |
Mar 31, 2020 | 21.84 | 23.17 | 21.61 | 23.10 | 4,726,462 | +1.07(+4.85%) |
Mar 30, 2020 | 21.74 | 22.09 | 21.33 | 22.03 | 4,630,727 | +0.32(+1.46%) |
Mar 27, 2020 | 21.51 | 22.37 | 21.31 | 21.71 | 2,663,449 | -0.36(-1.61%) |
Mar 26, 2020 | 21.59 | 22.62 | 21.47 | 22.07 | 3,786,313 | +0.76(+3.58%) |
Mar 25, 2020 | 20.02 | 22.06 | 19.76 | 21.31 | 4,366,597 | +1.49(+7.50%) |
Mar 24, 2020 | 18.82 | 19.84 | 18.76 | 19.82 | 3,133,158 | +1.75(+9.70%) |
Mar 23, 2020 | 20.04 | 20.25 | 17.90 | 18.07 | 4,799,669 | -2.23(-10.98%) |
Mar 20, 2020 | 21.45 | 21.84 | 20.25 | 20.30 | 3,213,403 | -0.98(-4.60%) |
Mar 19, 2020 | 20.15 | 21.36 | 19.90 | 21.27 | 3,907,432 | +0.89(+4.35%) |
Mar 18, 2020 | 20.48 | 21.43 | 19.82 | 20.39 | 4,199,148 | -0.99(-4.63%) |
Mar 17, 2020 | 20.66 | 22.25 | 20.49 | 21.37 | 4,619,620 | +0.92(+4.48%) |
Mar 16, 2020 | 20.92 | 22.18 | 19.98 | 20.46 | 4,240,005 | -2.53(-11.02%) |
Mar 13, 2020 | 21.41 | 23.00 | 20.72 | 22.99 | 3,507,927 | +3.00(+14.98%) |
Mar 12, 2020 | 21.72 | 21.72 | 19.84 | 20.00 | 4,265,549 | -2.91(-12.71%) |
Mar 11, 2020 | 23.63 | 23.66 | 22.73 | 22.91 | 3,385,209 | -1.04(-4.36%) |
Mar 10, 2020 | 23.43 | 24.03 | 23.04 | 23.95 | 4,726,087 | +1.04(+4.55%) |
Mar 09, 2020 | 23.93 | 24.51 | 22.76 | 22.91 | 4,604,631 | -2.37(-9.39%) |
Mar 06, 2020 | 24.96 | 25.34 | 24.69 | 25.28 | 2,472,338 | -0.11(-0.45%) |
Mar 05, 2020 | 25.38 | 25.91 | 25.20 | 25.40 | 2,862,273 | -0.42(-1.62%) |
Mar 04, 2020 | 25.45 | 25.85 | 25.39 | 25.82 | 2,201,991 | +0.70(+2.79%) |
Mar 03, 2020 | 25.36 | 25.53 | 25.01 | 25.11 | 3,489,243 | -0.15(-0.60%) |