Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.17 | 21.50 | 20.93 | 21.41 | 5,750,400 | +0.03(+0.14%) |
May 28, 2020 | 21.37 | 21.71 | 21.15 | 21.38 | 5,201,447 | +0.25(+1.18%) |
May 27, 2020 | 19.80 | 21.23 | 19.41 | 21.13 | 9,931,363 | +1.76(+9.09%) |
May 26, 2020 | 19.43 | 19.75 | 19.05 | 19.37 | 7,122,618 | +0.43(+2.27%) |
May 22, 2020 | 18.95 | 19.25 | 18.58 | 18.94 | 4,820,800 | +0.00(+0.00%) |
May 21, 2020 | 19.54 | 19.54 | 18.83 | 18.94 | 5,092,180 | -0.62(-3.17%) |
May 20, 2020 | 19.91 | 19.91 | 19.40 | 19.56 | 3,675,971 | +0.15(+0.77%) |
May 19, 2020 | 19.67 | 19.79 | 19.13 | 19.41 | 3,046,419 | -0.30(-1.52%) |
May 18, 2020 | 19.64 | 20.13 | 19.39 | 19.71 | 5,764,409 | +0.59(+3.09%) |
May 15, 2020 | 19.18 | 19.32 | 18.75 | 19.12 | 6,007,600 | -0.26(-1.34%) |
May 14, 2020 | 18.83 | 19.52 | 18.37 | 19.38 | 4,457,913 | +0.09(+0.47%) |
May 13, 2020 | 20.00 | 20.00 | 18.80 | 19.29 | 3,730,209 | -0.69(-3.45%) |
May 12, 2020 | 20.74 | 20.82 | 19.94 | 19.98 | 6,977,771 | -0.79(-3.80%) |
May 11, 2020 | 19.68 | 21.07 | 19.40 | 20.77 | 7,100,353 | +0.93(+4.69%) |
May 08, 2020 | 20.40 | 20.43 | 19.23 | 19.84 | 9,971,500 | -0.04(-0.20%) |
May 07, 2020 | 21.00 | 21.55 | 19.76 | 19.88 | 14,968,013 | -3.05(-13.30%) |
May 06, 2020 | 24.23 | 24.31 | 22.84 | 22.93 | 5,798,468 | -1.22(-5.05%) |
May 05, 2020 | 24.36 | 24.98 | 24.09 | 24.15 | 2,283,489 | +0.18(+0.75%) |
May 04, 2020 | 23.46 | 24.20 | 23.22 | 23.97 | 2,271,406 | -0.07(-0.29%) |
May 01, 2020 | 24.25 | 24.58 | 23.34 | 24.04 | 1,932,800 | -0.67(-2.71%) |
Apr 30, 2020 | 24.77 | 24.94 | 24.35 | 24.71 | 3,747,258 | -0.22(-0.88%) |
Apr 29, 2020 | 24.72 | 25.15 | 24.59 | 24.93 | 3,355,186 | +0.72(+2.97%) |
Apr 28, 2020 | 25.31 | 25.68 | 24.18 | 24.21 | 2,943,136 | -0.45(-1.82%) |
Apr 27, 2020 | 24.00 | 24.83 | 23.80 | 24.66 | 2,857,972 | +0.81(+3.40%) |
Apr 24, 2020 | 23.82 | 24.02 | 23.50 | 23.85 | 1,873,500 | +0.04(+0.17%) |
Apr 23, 2020 | 23.97 | 24.71 | 23.67 | 23.81 | 3,220,258 | -0.19(-0.79%) |
Apr 22, 2020 | 24.23 | 24.72 | 23.95 | 24.00 | 1,769,793 | +0.12(+0.50%) |
Apr 21, 2020 | 23.91 | 24.23 | 23.58 | 23.88 | 2,349,247 | -0.65(-2.65%) |
Apr 20, 2020 | 23.89 | 24.98 | 23.60 | 24.53 | 1,931,263 | +0.24(+0.99%) |
Apr 17, 2020 | 23.15 | 24.46 | 22.88 | 24.29 | 4,391,300 | +1.62(+7.15%) |
Apr 16, 2020 | 22.66 | 23.02 | 22.32 | 22.67 | 2,578,484 | -0.10(-0.44%) |
Apr 15, 2020 | 23.14 | 23.29 | 22.07 | 22.77 | 2,478,079 | -0.99(-4.17%) |
Apr 14, 2020 | 23.36 | 23.88 | 23.22 | 23.76 | 2,863,591 | +0.61(+2.63%) |
Apr 13, 2020 | 24.65 | 24.71 | 23.10 | 23.15 | 2,706,655 | -1.35(-5.51%) |
Apr 09, 2020 | 24.13 | 25.30 | 23.94 | 24.50 | 4,815,700 | +1.07(+4.57%) |
Apr 08, 2020 | 22.80 | 23.88 | 22.39 | 23.43 | 3,199,830 | +0.68(+2.99%) |
Apr 07, 2020 | 22.91 | 23.30 | 22.07 | 22.75 | 2,844,934 | +0.77(+3.50%) |
Apr 06, 2020 | 20.96 | 22.15 | 20.96 | 21.98 | 3,032,933 | +1.79(+8.87%) |
Apr 03, 2020 | 20.76 | 20.97 | 19.61 | 20.19 | 2,206,100 | -0.58(-2.79%) |
Apr 02, 2020 | 19.83 | 20.85 | 19.50 | 20.77 | 5,569,182 | +0.62(+3.08%) |
Apr 01, 2020 | 21.41 | 21.62 | 20.02 | 20.15 | 5,164,865 | -2.24(-10.00%) |
Mar 31, 2020 | 22.64 | 23.15 | 22.12 | 22.39 | 3,843,967 | -0.20(-0.89%) |
Mar 30, 2020 | 21.58 | 22.82 | 21.58 | 22.59 | 3,337,756 | +0.77(+3.53%) |
Mar 27, 2020 | 20.55 | 22.05 | 20.13 | 21.82 | 4,393,200 | +0.40(+1.87%) |
Mar 26, 2020 | 20.00 | 21.90 | 20.00 | 21.42 | 6,174,596 | +1.80(+9.17%) |
Mar 25, 2020 | 18.85 | 19.98 | 18.64 | 19.62 | 4,486,132 | +1.01(+5.43%) |
Mar 24, 2020 | 18.43 | 18.77 | 17.49 | 18.61 | 8,163,235 | +1.65(+9.73%) |
Mar 23, 2020 | 17.46 | 17.75 | 16.58 | 16.96 | 6,637,060 | -0.54(-3.09%) |
Mar 20, 2020 | 17.69 | 18.72 | 16.79 | 17.50 | 9,529,700 | +0.03(+0.17%) |
Mar 19, 2020 | 16.67 | 17.62 | 15.55 | 17.47 | 9,398,936 | +0.79(+4.74%) |
Mar 18, 2020 | 19.11 | 19.18 | 15.17 | 16.68 | 8,554,768 | -3.29(-16.47%) |
Mar 17, 2020 | 19.75 | 20.94 | 19.27 | 19.97 | 7,280,023 | +0.61(+3.15%) |
Mar 16, 2020 | 19.50 | 20.15 | 19.00 | 19.36 | 5,850,763 | -3.07(-13.69%) |
Mar 13, 2020 | 22.32 | 22.45 | 21.12 | 22.43 | 10,644,700 | +1.09(+5.11%) |
Mar 12, 2020 | 22.38 | 22.80 | 20.00 | 21.34 | 4,971,971 | -2.38(-10.03%) |
Mar 11, 2020 | 24.02 | 24.33 | 23.60 | 23.72 | 6,212,223 | -0.88(-3.58%) |
Mar 10, 2020 | 24.48 | 24.99 | 23.66 | 24.60 | 6,432,898 | +0.71(+2.97%) |
Mar 09, 2020 | 23.90 | 24.75 | 23.19 | 23.89 | 4,662,721 | -1.50(-5.91%) |
Mar 06, 2020 | 25.38 | 25.53 | 24.40 | 25.39 | 7,542,500 | -0.69(-2.65%) |
Mar 05, 2020 | 26.80 | 27.00 | 25.91 | 26.08 | 4,880,203 | -1.44(-5.23%) |
Mar 04, 2020 | 27.66 | 27.81 | 26.76 | 27.52 | 3,998,465 | +0.46(+1.70%) |
Mar 03, 2020 | 27.94 | 28.30 | 26.85 | 27.06 | 4,694,082 | -0.72(-2.59%) |