Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.16 | 24.19 | 23.88 | 24.13 | 3,218,227 | -0.07(-0.30%) |
May 28, 2020 | 24.31 | 24.46 | 24.19 | 24.20 | 2,720,547 | +0.17(+0.71%) |
May 27, 2020 | 24.06 | 24.06 | 23.75 | 24.03 | 8,155,736 | +0.27(+1.13%) |
May 26, 2020 | 23.80 | 23.88 | 23.74 | 23.77 | 4,047,351 | +0.69(+2.99%) |
May 22, 2020 | 23.03 | 23.09 | 22.92 | 23.08 | 1,192,809 | -0.06(-0.27%) |
May 21, 2020 | 23.34 | 23.38 | 23.06 | 23.14 | 2,690,536 | -0.26(-1.11%) |
May 20, 2020 | 23.35 | 23.51 | 23.31 | 23.40 | 2,144,136 | +0.45(+1.95%) |
May 19, 2020 | 23.09 | 23.18 | 22.94 | 22.95 | 5,251,741 | -0.27(-1.16%) |
May 18, 2020 | 22.89 | 23.27 | 22.88 | 23.22 | 2,127,942 | +0.87(+3.88%) |
May 15, 2020 | 22.27 | 22.41 | 22.19 | 22.35 | 2,611,261 | +0.00(+0.00%) |
May 14, 2020 | 22.02 | 22.35 | 21.86 | 22.35 | 5,584,740 | -0.13(-0.56%) |
May 13, 2020 | 22.83 | 22.83 | 22.38 | 22.48 | 3,601,669 | -0.21(-0.95%) |
May 12, 2020 | 23.09 | 23.10 | 22.69 | 22.69 | 13,367,441 | -0.34(-1.48%) |
May 11, 2020 | 22.87 | 23.08 | 22.85 | 23.03 | 3,670,765 | +0.03(+0.12%) |
May 08, 2020 | 22.92 | 23.04 | 22.88 | 23.00 | 1,462,373 | +0.36(+1.58%) |
May 07, 2020 | 22.64 | 22.76 | 22.55 | 22.65 | 1,784,736 | +0.35(+1.56%) |
May 06, 2020 | 22.62 | 22.63 | 22.30 | 22.30 | 3,359,611 | -0.18(-0.80%) |
May 05, 2020 | 22.55 | 22.65 | 22.41 | 22.48 | 3,268,065 | +0.07(+0.32%) |
May 04, 2020 | 22.25 | 22.41 | 22.14 | 22.41 | 4,428,046 | -0.01(-0.04%) |
May 01, 2020 | 22.54 | 22.56 | 22.29 | 22.41 | 2,518,165 | -0.49(-2.15%) |
Apr 30, 2020 | 23.09 | 23.12 | 22.78 | 22.91 | 6,377,336 | -0.48(-2.07%) |
Apr 29, 2020 | 23.28 | 23.46 | 23.20 | 23.39 | 2,165,822 | +0.63(+2.75%) |
Apr 28, 2020 | 23.03 | 23.07 | 22.76 | 22.76 | 2,819,543 | +0.15(+0.67%) |
Apr 27, 2020 | 22.45 | 22.66 | 22.41 | 22.61 | 2,015,953 | +0.34(+1.53%) |
Apr 24, 2020 | 22.18 | 22.31 | 22.04 | 22.27 | 1,786,699 | +0.21(+0.97%) |
Apr 23, 2020 | 22.18 | 22.46 | 22.01 | 22.06 | 2,687,199 | -0.05(-0.24%) |
Apr 22, 2020 | 22.10 | 22.18 | 21.98 | 22.11 | 2,075,184 | +0.43(+1.98%) |
Apr 21, 2020 | 21.80 | 21.98 | 21.64 | 21.68 | 2,370,481 | -0.48(-2.18%) |
Apr 20, 2020 | 22.20 | 22.49 | 22.15 | 22.16 | 5,906,088 | -0.33(-1.47%) |
Apr 17, 2020 | 22.36 | 22.49 | 22.21 | 22.49 | 4,303,188 | +0.64(+2.91%) |
Apr 16, 2020 | 21.98 | 21.99 | 21.68 | 21.86 | 8,490,126 | -0.02(-0.08%) |
Apr 15, 2020 | 21.91 | 22.03 | 21.79 | 21.88 | 7,209,638 | -0.72(-3.21%) |
Apr 14, 2020 | 22.56 | 22.74 | 22.49 | 22.60 | 5,975,466 | +0.40(+1.81%) |
Apr 13, 2020 | 22.30 | 22.31 | 21.97 | 22.20 | 3,822,540 | -0.12(-0.52%) |
Apr 09, 2020 | 22.21 | 22.47 | 22.14 | 22.32 | 6,813,865 | +0.42(+1.92%) |
Apr 08, 2020 | 21.79 | 21.99 | 21.58 | 21.90 | 2,727,059 | +0.21(+0.95%) |
Apr 07, 2020 | 22.31 | 22.32 | 21.65 | 21.69 | 8,405,824 | +0.14(+0.66%) |
Apr 06, 2020 | 21.16 | 21.60 | 21.11 | 21.55 | 3,587,720 | +1.08(+5.29%) |
Apr 03, 2020 | 20.62 | 20.66 | 20.31 | 20.46 | 4,199,363 | -0.44(-2.10%) |
Apr 02, 2020 | 20.55 | 20.99 | 20.48 | 20.90 | 2,845,525 | +0.42(+2.05%) |
Apr 01, 2020 | 20.71 | 20.92 | 20.47 | 20.48 | 7,275,504 | -0.94(-4.39%) |
Mar 31, 2020 | 21.25 | 21.64 | 21.19 | 21.42 | 4,352,619 | -0.11(-0.50%) |
Mar 30, 2020 | 21.20 | 21.57 | 21.05 | 21.53 | 13,350,822 | +0.37(+1.73%) |
Mar 27, 2020 | 21.05 | 21.48 | 20.83 | 21.16 | 11,009,765 | -0.59(-2.72%) |
Mar 26, 2020 | 20.99 | 21.81 | 20.99 | 21.75 | 5,512,911 | +0.91(+4.38%) |
Mar 25, 2020 | 20.48 | 21.20 | 20.13 | 20.84 | 10,891,121 | +0.65(+3.24%) |
Mar 24, 2020 | 19.89 | 20.27 | 19.72 | 20.19 | 7,603,436 | +1.66(+8.93%) |
Mar 23, 2020 | 18.96 | 18.98 | 18.40 | 18.53 | 11,582,537 | -0.32(-1.71%) |
Mar 20, 2020 | 19.48 | 19.77 | 18.81 | 18.85 | 11,906,411 | -0.11(-0.57%) |
Mar 19, 2020 | 18.64 | 19.39 | 18.49 | 18.96 | 10,911,219 | +0.20(+1.05%) |
Mar 18, 2020 | 18.71 | 19.42 | 18.25 | 18.76 | 9,830,458 | -1.18(-5.92%) |
Mar 17, 2020 | 19.39 | 20.03 | 19.01 | 19.94 | 5,452,503 | +0.89(+4.70%) |
Mar 16, 2020 | 18.92 | 19.77 | 18.14 | 19.05 | 7,807,448 | -2.36(-11.03%) |
Mar 13, 2020 | 21.46 | 21.46 | 20.09 | 21.41 | 17,900,744 | +1.32(+6.54%) |
Mar 12, 2020 | 20.90 | 20.90 | 19.80 | 20.10 | 15,664,520 | -2.53(-11.19%) |
Mar 11, 2020 | 23.21 | 23.23 | 22.46 | 22.63 | 7,203,358 | -1.20(-5.03%) |
Mar 10, 2020 | 23.83 | 23.90 | 23.05 | 23.83 | 18,472,518 | +0.87(+3.78%) |
Mar 09, 2020 | 23.71 | 23.71 | 22.15 | 22.96 | 8,072,860 | -1.99(-7.96%) |
Mar 06, 2020 | 24.92 | 25.09 | 24.71 | 24.95 | 3,586,139 | -0.39(-1.55%) |
Mar 05, 2020 | 25.47 | 25.63 | 25.24 | 25.34 | 3,480,128 | -0.69(-2.65%) |
Mar 04, 2020 | 25.73 | 26.04 | 25.54 | 26.03 | 4,214,281 | +0.70(+2.76%) |
Mar 03, 2020 | 25.70 | 25.99 | 25.13 | 25.33 | 4,969,764 | -0.22(-0.88%) |