Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.12 | 23.87 | 22.83 | 23.55 | 3,260,298 | +0.21(+0.92%) |
May 28, 2020 | 23.33 | 23.59 | 22.75 | 23.34 | 2,328,984 | +0.28(+1.21%) |
May 27, 2020 | 23.82 | 23.82 | 22.83 | 23.06 | 1,627,517 | -0.21(-0.92%) |
May 26, 2020 | 23.27 | 23.48 | 22.96 | 23.27 | 1,818,879 | +0.71(+3.14%) |
May 22, 2020 | 22.51 | 22.59 | 21.96 | 22.56 | 2,364,412 | +0.09(+0.42%) |
May 21, 2020 | 22.00 | 22.54 | 21.82 | 22.47 | 2,292,017 | +0.41(+1.86%) |
May 20, 2020 | 22.80 | 22.85 | 21.58 | 22.06 | 3,845,142 | -0.37(-1.66%) |
May 19, 2020 | 22.20 | 22.64 | 22.15 | 22.43 | 2,756,484 | +0.12(+0.54%) |
May 18, 2020 | 22.38 | 22.69 | 22.09 | 22.31 | 2,739,455 | +0.77(+3.55%) |
May 15, 2020 | 21.37 | 21.60 | 21.02 | 21.54 | 1,900,661 | +0.03(+0.13%) |
May 14, 2020 | 21.20 | 21.55 | 20.52 | 21.52 | 2,901,891 | -0.08(-0.39%) |
May 13, 2020 | 22.11 | 22.15 | 21.25 | 21.60 | 2,513,195 | -0.62(-2.77%) |
May 12, 2020 | 23.06 | 23.14 | 22.09 | 22.22 | 4,015,118 | -0.81(-3.52%) |
May 11, 2020 | 22.99 | 23.41 | 22.94 | 23.03 | 2,415,322 | -0.14(-0.60%) |
May 08, 2020 | 23.86 | 24.05 | 22.95 | 23.17 | 2,337,297 | -0.42(-1.78%) |
May 07, 2020 | 22.64 | 23.93 | 22.51 | 23.59 | 3,330,452 | +1.22(+5.46%) |
May 06, 2020 | 23.07 | 23.18 | 22.34 | 22.37 | 2,061,399 | -0.63(-2.76%) |
May 05, 2020 | 22.19 | 23.06 | 22.09 | 23.00 | 3,703,993 | +0.97(+4.40%) |
May 04, 2020 | 21.36 | 22.05 | 21.25 | 22.03 | 1,862,425 | +0.34(+1.55%) |
May 01, 2020 | 22.21 | 22.34 | 21.44 | 21.69 | 1,402,185 | -0.83(-3.69%) |
Apr 30, 2020 | 22.35 | 22.63 | 21.81 | 22.52 | 2,108,999 | -0.06(-0.25%) |
Apr 29, 2020 | 22.34 | 22.85 | 21.75 | 22.58 | 2,444,617 | +0.58(+2.63%) |
Apr 28, 2020 | 22.65 | 23.01 | 21.91 | 22.00 | 2,338,457 | -0.07(-0.30%) |
Apr 27, 2020 | 21.74 | 22.12 | 21.51 | 22.07 | 2,082,607 | +0.59(+2.74%) |
Apr 24, 2020 | 21.61 | 21.90 | 21.25 | 21.48 | 1,888,122 | +0.05(+0.22%) |
Apr 23, 2020 | 21.98 | 22.30 | 21.25 | 21.43 | 1,847,592 | -0.40(-1.84%) |
Apr 22, 2020 | 21.25 | 22.21 | 21.11 | 21.83 | 4,144,036 | +1.27(+6.17%) |
Apr 21, 2020 | 21.13 | 21.68 | 20.53 | 20.56 | 3,942,008 | -1.16(-5.33%) |
Apr 20, 2020 | 22.89 | 23.00 | 21.72 | 21.72 | 2,670,851 | -1.46(-6.32%) |
Apr 17, 2020 | 22.76 | 23.26 | 22.25 | 23.19 | 2,062,283 | +1.02(+4.59%) |
Apr 16, 2020 | 23.11 | 23.11 | 21.86 | 22.17 | 3,377,409 | -0.80(-3.49%) |
Apr 15, 2020 | 23.02 | 23.30 | 22.34 | 22.97 | 2,648,070 | -0.58(-2.46%) |
Apr 14, 2020 | 22.89 | 23.60 | 22.62 | 23.55 | 2,055,406 | +1.09(+4.86%) |
Apr 13, 2020 | 22.92 | 23.00 | 22.20 | 22.46 | 2,265,566 | -0.58(-2.51%) |
Apr 09, 2020 | 22.52 | 23.55 | 22.37 | 23.04 | 4,789,808 | +0.75(+3.35%) |
Apr 08, 2020 | 21.35 | 22.39 | 20.74 | 22.29 | 2,757,006 | +1.20(+5.71%) |
Apr 07, 2020 | 21.68 | 21.91 | 20.97 | 21.09 | 2,843,945 | +0.33(+1.57%) |
Apr 06, 2020 | 19.32 | 21.12 | 19.32 | 20.76 | 3,262,145 | +1.50(+7.80%) |
Apr 03, 2020 | 19.54 | 19.91 | 18.59 | 19.26 | 3,986,309 | -0.53(-2.69%) |
Apr 02, 2020 | 19.69 | 20.65 | 19.40 | 19.79 | 3,072,728 | -0.58(-2.84%) |
Apr 01, 2020 | 20.78 | 20.87 | 19.48 | 20.37 | 3,359,681 | -1.28(-5.91%) |
Mar 31, 2020 | 21.29 | 21.98 | 20.55 | 21.65 | 5,264,578 | +0.09(+0.43%) |
Mar 30, 2020 | 21.81 | 22.24 | 20.35 | 21.55 | 4,524,829 | -0.03(-0.13%) |
Mar 27, 2020 | 19.83 | 22.16 | 19.59 | 21.58 | 4,056,938 | +1.12(+5.47%) |
Mar 26, 2020 | 19.48 | 20.61 | 18.85 | 20.46 | 5,140,267 | +1.11(+5.74%) |
Mar 25, 2020 | 19.06 | 20.13 | 17.44 | 19.35 | 6,464,387 | +0.39(+2.07%) |
Mar 24, 2020 | 17.74 | 19.01 | 17.45 | 18.96 | 2,733,842 | +2.02(+11.96%) |
Mar 23, 2020 | 18.11 | 18.24 | 16.33 | 16.93 | 4,754,693 | -1.29(-7.07%) |
Mar 20, 2020 | 19.56 | 20.41 | 17.77 | 18.22 | 4,492,180 | -1.17(-6.02%) |
Mar 19, 2020 | 20.96 | 22.46 | 19.38 | 19.39 | 5,476,550 | -1.79(-8.46%) |
Mar 18, 2020 | 21.47 | 22.42 | 18.67 | 21.18 | 3,839,742 | -1.47(-6.51%) |
Mar 17, 2020 | 22.78 | 23.60 | 20.69 | 22.65 | 3,876,718 | +0.44(+1.97%) |
Mar 16, 2020 | 24.05 | 24.76 | 22.22 | 22.22 | 6,021,982 | -3.85(-14.78%) |
Mar 13, 2020 | 25.15 | 26.17 | 24.30 | 26.07 | 7,493,434 | +1.89(+7.83%) |
Mar 12, 2020 | 23.57 | 26.54 | 23.33 | 24.18 | 8,698,357 | -1.03(-4.07%) |
Mar 11, 2020 | 26.62 | 27.40 | 24.98 | 25.20 | 8,700,809 | -1.97(-7.27%) |
Mar 10, 2020 | 26.10 | 27.19 | 25.74 | 27.18 | 7,218,897 | +1.33(+5.15%) |
Mar 09, 2020 | 25.55 | 26.61 | 25.37 | 25.84 | 8,166,041 | -1.11(-4.11%) |
Mar 06, 2020 | 26.35 | 27.00 | 25.90 | 26.95 | 3,759,182 | +0.25(+0.94%) |
Mar 05, 2020 | 26.29 | 27.79 | 26.27 | 26.70 | 4,773,236 | -0.03(-0.10%) |
Mar 04, 2020 | 26.34 | 26.87 | 26.33 | 26.73 | 3,541,364 | +0.78(+3.02%) |
Mar 03, 2020 | 25.54 | 26.46 | 25.39 | 25.95 | 5,290,447 | +0.45(+1.75%) |