Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.49 | 23.49 | 23.23 | 23.47 | 2,123,000 | -0.09(-0.37%) |
May 28, 2020 | 23.68 | 23.82 | 23.56 | 23.56 | 1,214,032 | +0.09(+0.40%) |
May 27, 2020 | 23.45 | 23.46 | 23.23 | 23.46 | 1,546,061 | +0.33(+1.43%) |
May 26, 2020 | 23.18 | 23.25 | 23.12 | 23.13 | 1,894,270 | +0.50(+2.19%) |
May 22, 2020 | 22.57 | 22.65 | 22.50 | 22.64 | 1,205,011 | -0.02(-0.07%) |
May 21, 2020 | 22.79 | 22.84 | 22.59 | 22.65 | 1,724,111 | -0.19(-0.83%) |
May 20, 2020 | 22.81 | 22.92 | 22.77 | 22.84 | 919,985 | +0.39(+1.72%) |
May 19, 2020 | 22.60 | 22.71 | 22.45 | 22.45 | 1,343,601 | -0.31(-1.38%) |
May 18, 2020 | 22.52 | 22.86 | 22.51 | 22.77 | 1,411,759 | +0.72(+3.28%) |
May 15, 2020 | 21.92 | 22.07 | 21.88 | 22.05 | 1,716,417 | +0.05(+0.22%) |
May 14, 2020 | 21.71 | 22.01 | 21.57 | 22.00 | 1,919,313 | -0.17(-0.78%) |
May 13, 2020 | 22.37 | 22.40 | 22.05 | 22.17 | 2,117,240 | -0.13(-0.60%) |
May 12, 2020 | 22.63 | 22.63 | 22.30 | 22.30 | 1,675,318 | -0.31(-1.39%) |
May 11, 2020 | 22.45 | 22.68 | 22.45 | 22.62 | 1,315,310 | +0.10(+0.45%) |
May 08, 2020 | 22.44 | 22.53 | 22.41 | 22.52 | 1,052,796 | +0.34(+1.53%) |
May 07, 2020 | 22.22 | 22.32 | 22.15 | 22.18 | 1,284,535 | +0.31(+1.40%) |
May 06, 2020 | 22.16 | 22.17 | 21.87 | 21.87 | 1,087,863 | -0.10(-0.47%) |
May 05, 2020 | 22.06 | 22.15 | 21.93 | 21.97 | 1,960,781 | +0.08(+0.36%) |
May 04, 2020 | 21.74 | 21.90 | 21.67 | 21.90 | 2,705,257 | +0.08(+0.36%) |
May 01, 2020 | 21.92 | 21.97 | 21.74 | 21.82 | 1,044,157 | -0.49(-2.19%) |
Apr 30, 2020 | 22.55 | 22.56 | 22.21 | 22.30 | 1,643,799 | -0.55(-2.41%) |
Apr 29, 2020 | 22.77 | 22.96 | 22.73 | 22.86 | 1,493,984 | +0.49(+2.18%) |
Apr 28, 2020 | 22.60 | 22.60 | 22.36 | 22.37 | 1,175,371 | +0.14(+0.64%) |
Apr 27, 2020 | 22.06 | 22.29 | 22.05 | 22.23 | 1,183,908 | +0.24(+1.11%) |
Apr 24, 2020 | 21.92 | 22.02 | 21.78 | 21.98 | 955,725 | +0.19(+0.87%) |
Apr 23, 2020 | 21.86 | 22.14 | 21.75 | 21.79 | 1,928,850 | -0.06(-0.25%) |
Apr 22, 2020 | 21.82 | 21.90 | 21.75 | 21.85 | 1,321,925 | +0.38(+1.76%) |
Apr 21, 2020 | 21.62 | 21.72 | 21.40 | 21.47 | 1,196,069 | -0.39(-1.76%) |
Apr 20, 2020 | 21.87 | 22.14 | 21.82 | 21.86 | 1,768,950 | -0.27(-1.21%) |
Apr 17, 2020 | 22.04 | 22.16 | 21.87 | 22.12 | 2,629,832 | +0.50(+2.29%) |
Apr 16, 2020 | 21.61 | 21.64 | 21.42 | 21.63 | 1,079,105 | +0.13(+0.62%) |
Apr 15, 2020 | 21.63 | 21.69 | 21.44 | 21.49 | 1,189,591 | -0.56(-2.53%) |
Apr 14, 2020 | 22.12 | 22.26 | 22.01 | 22.05 | 2,692,445 | +0.28(+1.26%) |
Apr 13, 2020 | 21.93 | 22.02 | 21.66 | 21.78 | 1,764,782 | -0.27(-1.21%) |
Apr 09, 2020 | 21.95 | 22.12 | 21.85 | 22.05 | 1,403,475 | +0.32(+1.49%) |
Apr 08, 2020 | 21.58 | 21.79 | 21.41 | 21.72 | 1,243,685 | +0.20(+0.95%) |
Apr 07, 2020 | 22.12 | 22.12 | 21.49 | 21.52 | 3,764,328 | -0.03(-0.15%) |
Apr 06, 2020 | 21.20 | 21.65 | 21.16 | 21.55 | 3,443,501 | +1.11(+5.43%) |
Apr 03, 2020 | 20.57 | 20.65 | 20.32 | 20.44 | 3,861,144 | -0.34(-1.63%) |
Apr 02, 2020 | 20.39 | 20.83 | 20.35 | 20.78 | 3,198,124 | +0.53(+2.60%) |
Apr 01, 2020 | 20.53 | 20.75 | 20.23 | 20.25 | 3,519,325 | -0.84(-3.99%) |
Mar 31, 2020 | 21.08 | 21.32 | 20.90 | 21.09 | 1,486,521 | -0.21(-1.00%) |
Mar 30, 2020 | 20.94 | 21.32 | 20.86 | 21.31 | 4,567,321 | +0.53(+2.54%) |
Mar 27, 2020 | 20.94 | 21.12 | 20.70 | 20.78 | 2,365,426 | -0.83(-3.86%) |
Mar 26, 2020 | 21.05 | 21.70 | 21.05 | 21.61 | 2,359,476 | +0.45(+2.12%) |
Mar 25, 2020 | 20.85 | 21.49 | 20.60 | 21.16 | 2,046,218 | +0.46(+2.20%) |
Mar 24, 2020 | 20.42 | 20.85 | 20.23 | 20.71 | 2,160,900 | +1.35(+6.95%) |
Mar 23, 2020 | 19.53 | 19.63 | 19.13 | 19.36 | 2,920,341 | -0.18(-0.93%) |
Mar 20, 2020 | 20.07 | 20.24 | 19.52 | 19.54 | 2,525,391 | -0.13(-0.64%) |
Mar 19, 2020 | 19.19 | 20.12 | 19.02 | 19.67 | 3,265,934 | +0.66(+3.48%) |
Mar 18, 2020 | 18.76 | 19.37 | 18.61 | 19.01 | 2,318,018 | -0.71(-3.59%) |
Mar 17, 2020 | 19.13 | 19.79 | 18.82 | 19.72 | 2,702,961 | +1.24(+6.73%) |
Mar 16, 2020 | 18.30 | 19.16 | 17.75 | 18.47 | 3,055,799 | -2.21(-10.69%) |
Mar 13, 2020 | 20.67 | 20.86 | 19.50 | 20.68 | 2,040,413 | +1.38(+7.13%) |
Mar 12, 2020 | 19.93 | 20.04 | 19.11 | 19.31 | 5,487,753 | -2.12(-9.88%) |
Mar 11, 2020 | 21.91 | 21.95 | 21.27 | 21.42 | 3,240,595 | -1.20(-5.29%) |
Mar 10, 2020 | 22.45 | 22.64 | 21.67 | 22.62 | 2,264,352 | +1.26(+5.90%) |
Mar 09, 2020 | 21.55 | 22.10 | 20.86 | 21.36 | 2,798,177 | -2.24(-9.47%) |
Mar 06, 2020 | 23.44 | 23.71 | 23.33 | 23.60 | 1,606,131 | -0.48(-1.99%) |
Mar 05, 2020 | 24.29 | 24.44 | 24.00 | 24.08 | 1,960,208 | -0.86(-3.44%) |
Mar 04, 2020 | 24.69 | 24.97 | 24.48 | 24.93 | 2,149,583 | +0.73(+3.02%) |
Mar 03, 2020 | 24.69 | 24.89 | 24.00 | 24.20 | 3,196,694 | -0.35(-1.44%) |