Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.96 | 21.98 | 21.56 | 21.84 | 4,216,074 | -0.25(-1.15%) |
May 28, 2020 | 22.19 | 22.35 | 22.08 | 22.09 | 3,795,109 | +0.17(+0.77%) |
May 27, 2020 | 21.91 | 21.95 | 21.63 | 21.92 | 3,773,677 | +0.27(+1.25%) |
May 26, 2020 | 21.69 | 21.79 | 21.61 | 21.65 | 3,084,509 | +0.42(+2.00%) |
May 22, 2020 | 21.14 | 21.28 | 21.06 | 21.23 | 3,539,414 | -0.14(-0.64%) |
May 21, 2020 | 21.57 | 21.66 | 21.29 | 21.36 | 3,016,201 | -0.15(-0.71%) |
May 20, 2020 | 21.52 | 21.63 | 21.43 | 21.52 | 2,930,491 | +0.43(+2.05%) |
May 19, 2020 | 21.31 | 21.38 | 21.08 | 21.08 | 2,988,510 | -0.37(-1.74%) |
May 18, 2020 | 21.14 | 21.52 | 21.14 | 21.46 | 3,115,400 | +0.94(+4.59%) |
May 15, 2020 | 20.46 | 20.63 | 20.36 | 20.51 | 3,750,790 | -0.03(-0.12%) |
May 14, 2020 | 20.21 | 20.56 | 20.04 | 20.54 | 4,402,921 | -0.25(-1.18%) |
May 13, 2020 | 21.17 | 21.18 | 20.66 | 20.79 | 4,806,078 | -0.31(-1.49%) |
May 12, 2020 | 21.55 | 21.55 | 21.09 | 21.10 | 9,695,565 | -0.23(-1.07%) |
May 11, 2020 | 21.18 | 21.41 | 21.12 | 21.33 | 3,409,875 | -0.19(-0.87%) |
May 08, 2020 | 21.46 | 21.53 | 21.33 | 21.52 | 3,936,597 | +0.37(+1.77%) |
May 07, 2020 | 21.14 | 21.30 | 21.10 | 21.14 | 3,512,947 | +0.30(+1.42%) |
May 06, 2020 | 21.17 | 21.19 | 20.84 | 20.84 | 10,398,587 | -0.15(-0.73%) |
May 05, 2020 | 21.13 | 21.23 | 20.94 | 21.00 | 7,176,003 | +0.03(+0.12%) |
May 04, 2020 | 20.73 | 20.98 | 20.66 | 20.97 | 2,672,222 | +0.10(+0.49%) |
May 01, 2020 | 21.05 | 21.07 | 20.79 | 20.87 | 2,462,273 | -0.56(-2.61%) |
Apr 30, 2020 | 21.64 | 21.68 | 21.30 | 21.43 | 4,568,852 | -0.64(-2.88%) |
Apr 29, 2020 | 21.89 | 22.16 | 21.88 | 22.07 | 3,785,297 | +0.73(+3.42%) |
Apr 28, 2020 | 21.57 | 21.60 | 21.32 | 21.34 | 3,317,944 | +0.22(+1.05%) |
Apr 27, 2020 | 20.93 | 21.17 | 20.86 | 21.12 | 3,410,967 | +0.34(+1.63%) |
Apr 24, 2020 | 20.73 | 20.82 | 20.53 | 20.78 | 3,969,234 | +0.14(+0.66%) |
Apr 23, 2020 | 20.68 | 20.99 | 20.57 | 20.64 | 3,244,272 | +0.07(+0.33%) |
Apr 22, 2020 | 20.62 | 20.64 | 20.49 | 20.57 | 2,627,955 | +0.48(+2.41%) |
Apr 21, 2020 | 20.17 | 20.42 | 20.02 | 20.09 | 2,711,631 | -0.57(-2.75%) |
Apr 20, 2020 | 20.71 | 21.06 | 20.63 | 20.66 | 3,246,323 | -0.43(-2.05%) |
Apr 17, 2020 | 20.97 | 21.11 | 20.77 | 21.09 | 2,380,268 | +0.70(+3.41%) |
Apr 16, 2020 | 20.40 | 20.42 | 20.14 | 20.39 | 2,281,848 | +0.13(+0.63%) |
Apr 15, 2020 | 20.39 | 20.44 | 20.18 | 20.27 | 3,314,847 | -0.89(-4.21%) |
Apr 14, 2020 | 21.12 | 21.29 | 21.03 | 21.16 | 5,021,185 | +0.19(+0.89%) |
Apr 13, 2020 | 21.28 | 21.29 | 20.86 | 20.97 | 1,831,224 | -0.24(-1.12%) |
Apr 09, 2020 | 20.92 | 21.27 | 20.84 | 21.21 | 2,979,753 | +0.74(+3.61%) |
Apr 08, 2020 | 20.30 | 20.58 | 20.10 | 20.47 | 2,877,175 | +0.34(+1.69%) |
Apr 07, 2020 | 20.71 | 20.73 | 20.11 | 20.13 | 3,832,977 | +0.14(+0.68%) |
Apr 06, 2020 | 19.75 | 20.09 | 19.71 | 20.00 | 7,069,829 | +0.86(+4.48%) |
Apr 03, 2020 | 19.34 | 19.44 | 19.03 | 19.14 | 5,044,608 | -0.59(-3.01%) |
Apr 02, 2020 | 19.53 | 20.04 | 19.39 | 19.73 | 5,074,527 | +0.44(+2.29%) |
Apr 01, 2020 | 19.62 | 19.89 | 19.25 | 19.29 | 7,215,364 | -0.98(-4.82%) |
Mar 31, 2020 | 20.21 | 20.57 | 20.00 | 20.27 | 7,757,628 | +0.09(+0.46%) |
Mar 30, 2020 | 19.86 | 20.21 | 19.71 | 20.17 | 6,054,365 | +0.36(+1.80%) |
Mar 27, 2020 | 19.66 | 20.23 | 19.33 | 19.82 | 5,201,549 | -0.77(-3.75%) |
Mar 26, 2020 | 19.59 | 20.65 | 19.59 | 20.59 | 5,897,831 | +1.21(+6.22%) |
Mar 25, 2020 | 18.94 | 19.79 | 18.67 | 19.38 | 7,446,397 | +0.77(+4.15%) |
Mar 24, 2020 | 18.09 | 18.66 | 17.84 | 18.61 | 7,193,056 | +1.93(+11.55%) |
Mar 23, 2020 | 17.08 | 17.25 | 16.56 | 16.69 | 8,352,452 | -0.34(-1.99%) |
Mar 20, 2020 | 18.00 | 18.15 | 17.01 | 17.03 | 11,715,887 | -0.47(-2.67%) |
Mar 19, 2020 | 16.95 | 17.87 | 16.76 | 17.49 | 10,723,385 | +0.31(+1.83%) |
Mar 18, 2020 | 17.34 | 17.83 | 16.72 | 17.18 | 5,270,359 | -1.54(-8.21%) |
Mar 17, 2020 | 17.98 | 18.81 | 17.68 | 18.71 | 4,605,007 | +0.77(+4.30%) |
Mar 16, 2020 | 17.69 | 18.56 | 17.48 | 17.94 | 5,527,710 | -2.44(-11.99%) |
Mar 13, 2020 | 20.42 | 20.42 | 19.05 | 20.39 | 6,769,661 | +0.83(+4.25%) |
Mar 12, 2020 | 19.95 | 20.04 | 19.02 | 19.55 | 7,189,318 | -2.17(-10.00%) |
Mar 11, 2020 | 22.42 | 22.48 | 21.54 | 21.73 | 12,232,874 | -1.37(-5.92%) |
Mar 10, 2020 | 23.17 | 23.25 | 22.33 | 23.09 | 8,092,308 | +0.85(+3.82%) |
Mar 09, 2020 | 22.67 | 23.21 | 22.19 | 22.25 | 11,330,800 | -2.32(-9.43%) |
Mar 06, 2020 | 24.49 | 24.72 | 24.28 | 24.56 | 5,208,972 | -0.43(-1.73%) |
Mar 05, 2020 | 25.13 | 25.31 | 24.91 | 25.00 | 4,584,256 | -0.75(-2.90%) |
Mar 04, 2020 | 25.39 | 25.77 | 25.14 | 25.74 | 3,877,956 | +0.99(+4.01%) |
Mar 03, 2020 | 25.30 | 25.50 | 24.58 | 24.75 | 9,027,275 | -0.31(-1.25%) |