Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.86 | 21.07 | 20.67 | 20.84 | 6,728,854 | -0.17(-0.79%) |
May 28, 2020 | 20.72 | 21.05 | 20.61 | 21.01 | 4,109,585 | +0.61(+3.00%) |
May 27, 2020 | 20.77 | 20.87 | 20.14 | 20.40 | 4,677,982 | -0.06(-0.30%) |
May 26, 2020 | 20.50 | 20.84 | 20.38 | 20.46 | 2,161,553 | +0.26(+1.30%) |
May 22, 2020 | 20.06 | 20.23 | 19.98 | 20.20 | 2,171,269 | +0.09(+0.43%) |
May 21, 2020 | 20.10 | 20.52 | 20.06 | 20.11 | 2,612,232 | -0.08(-0.39%) |
May 20, 2020 | 20.21 | 20.53 | 20.08 | 20.19 | 2,166,649 | +0.03(+0.13%) |
May 19, 2020 | 20.18 | 20.44 | 20.04 | 20.16 | 3,026,247 | -0.11(-0.52%) |
May 18, 2020 | 20.07 | 20.63 | 20.05 | 20.27 | 4,495,047 | +0.70(+3.58%) |
May 15, 2020 | 19.56 | 19.77 | 18.76 | 19.57 | 10,649,989 | -0.11(-0.53%) |
May 14, 2020 | 19.48 | 19.75 | 18.87 | 19.67 | 3,926,685 | +0.07(+0.36%) |
May 13, 2020 | 19.84 | 19.84 | 19.23 | 19.60 | 4,882,441 | -0.31(-1.58%) |
May 12, 2020 | 20.57 | 20.61 | 19.84 | 19.92 | 4,261,609 | -0.63(-3.07%) |
May 11, 2020 | 20.22 | 20.75 | 19.88 | 20.55 | 6,185,369 | +0.19(+0.95%) |
May 08, 2020 | 20.23 | 20.45 | 20.09 | 20.35 | 4,285,947 | +0.32(+1.62%) |
May 07, 2020 | 20.42 | 20.66 | 19.99 | 20.03 | 5,273,608 | -0.02(-0.09%) |
May 06, 2020 | 21.54 | 21.55 | 20.00 | 20.05 | 5,041,930 | -1.41(-6.56%) |
May 05, 2020 | 21.41 | 21.73 | 21.37 | 21.46 | 3,963,156 | +0.11(+0.53%) |
May 04, 2020 | 21.36 | 21.57 | 21.08 | 21.34 | 2,708,991 | -0.06(-0.29%) |
May 01, 2020 | 21.75 | 21.76 | 21.14 | 21.40 | 2,523,506 | -0.56(-2.55%) |
Apr 30, 2020 | 22.46 | 22.49 | 21.85 | 21.96 | 3,379,074 | -0.72(-3.16%) |
Apr 29, 2020 | 23.83 | 23.83 | 22.61 | 22.68 | 3,680,961 | -0.62(-2.67%) |
Apr 28, 2020 | 23.27 | 23.47 | 23.08 | 23.30 | 3,473,776 | +0.52(+2.29%) |
Apr 27, 2020 | 22.72 | 22.93 | 22.52 | 22.78 | 2,478,848 | +0.19(+0.85%) |
Apr 24, 2020 | 22.11 | 22.66 | 21.97 | 22.59 | 4,601,116 | +0.16(+0.70%) |
Apr 23, 2020 | 22.49 | 22.69 | 22.10 | 22.43 | 3,850,487 | -0.14(-0.62%) |
Apr 22, 2020 | 22.43 | 22.71 | 22.05 | 22.57 | 3,361,874 | +0.55(+2.48%) |
Apr 21, 2020 | 21.66 | 22.30 | 21.66 | 22.03 | 3,037,719 | -0.09(-0.39%) |
Apr 20, 2020 | 22.69 | 22.88 | 21.95 | 22.11 | 3,046,971 | -0.78(-3.41%) |
Apr 17, 2020 | 23.04 | 23.32 | 22.47 | 22.89 | 2,806,230 | +0.39(+1.74%) |
Apr 16, 2020 | 22.27 | 22.74 | 21.90 | 22.50 | 5,034,887 | +0.42(+1.89%) |
Apr 15, 2020 | 22.62 | 22.62 | 21.99 | 22.09 | 2,634,883 | -1.02(-4.40%) |
Apr 14, 2020 | 22.80 | 23.15 | 22.57 | 23.10 | 2,427,550 | +0.79(+3.54%) |
Apr 13, 2020 | 22.71 | 22.95 | 22.16 | 22.31 | 1,760,315 | -0.76(-3.27%) |
Apr 09, 2020 | 22.36 | 23.48 | 22.36 | 23.07 | 3,208,602 | +0.96(+4.36%) |
Apr 08, 2020 | 21.04 | 22.25 | 20.78 | 22.10 | 2,212,634 | +1.18(+5.64%) |
Apr 07, 2020 | 21.79 | 21.94 | 20.76 | 20.92 | 3,651,133 | -0.38(-1.79%) |
Apr 06, 2020 | 20.27 | 21.60 | 20.16 | 21.31 | 3,335,361 | +1.79(+9.16%) |
Apr 03, 2020 | 20.13 | 20.28 | 19.39 | 19.52 | 4,799,076 | -0.87(-4.26%) |
Apr 02, 2020 | 19.73 | 20.78 | 19.72 | 20.39 | 4,873,434 | +0.37(+1.86%) |
Apr 01, 2020 | 20.82 | 21.30 | 19.51 | 20.01 | 3,987,589 | -1.66(-7.65%) |
Mar 31, 2020 | 22.26 | 22.47 | 21.55 | 21.67 | 4,444,319 | -0.96(-4.26%) |
Mar 30, 2020 | 21.82 | 22.78 | 21.45 | 22.63 | 3,890,695 | +1.15(+5.33%) |
Mar 27, 2020 | 20.65 | 22.20 | 20.53 | 21.49 | 5,709,597 | +0.18(+0.86%) |
Mar 26, 2020 | 19.73 | 21.53 | 19.73 | 21.31 | 4,538,398 | +1.49(+7.53%) |
Mar 25, 2020 | 18.93 | 20.39 | 17.58 | 19.81 | 5,629,424 | +0.77(+4.06%) |
Mar 24, 2020 | 18.62 | 19.21 | 17.70 | 19.04 | 5,704,681 | +0.94(+5.18%) |
Mar 23, 2020 | 18.07 | 18.74 | 17.57 | 18.10 | 6,449,977 | -0.12(-0.67%) |
Mar 20, 2020 | 20.39 | 21.01 | 18.04 | 18.22 | 4,595,355 | -2.05(-10.10%) |
Mar 19, 2020 | 20.46 | 20.86 | 18.43 | 20.27 | 4,820,265 | -0.21(-1.02%) |
Mar 18, 2020 | 20.23 | 20.77 | 19.23 | 20.48 | 6,662,852 | -0.84(-3.95%) |
Mar 17, 2020 | 18.68 | 21.59 | 17.73 | 21.32 | 7,892,381 | +3.15(+17.34%) |
Mar 16, 2020 | 18.02 | 20.60 | 16.98 | 18.17 | 6,033,153 | -3.68(-16.84%) |
Mar 13, 2020 | 21.84 | 21.86 | 20.33 | 21.85 | 3,887,172 | +1.01(+4.83%) |
Mar 12, 2020 | 22.10 | 22.58 | 20.78 | 20.85 | 6,682,259 | -2.67(-11.37%) |
Mar 11, 2020 | 24.20 | 24.34 | 23.22 | 23.52 | 4,675,153 | -1.23(-4.98%) |
Mar 10, 2020 | 24.22 | 24.84 | 23.52 | 24.75 | 8,268,779 | +0.72(+3.00%) |
Mar 09, 2020 | 24.32 | 24.73 | 23.30 | 24.03 | 8,572,928 | -1.54(-6.01%) |
Mar 06, 2020 | 25.04 | 25.71 | 24.75 | 25.57 | 7,839,908 | -0.15(-0.57%) |
Mar 05, 2020 | 25.50 | 26.12 | 25.33 | 25.71 | 5,431,120 | -0.20(-0.77%) |
Mar 04, 2020 | 24.95 | 25.93 | 24.92 | 25.91 | 4,138,452 | +1.28(+5.21%) |
Mar 03, 2020 | 24.80 | 25.25 | 24.42 | 24.63 | 5,557,460 | -0.16(-0.63%) |