Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.23 | 23.49 | 23.17 | 23.41 | 2,917,764 | +0.06(+0.27%) |
May 28, 2020 | 23.21 | 23.42 | 23.06 | 23.35 | 5,119,778 | +0.25(+1.10%) |
May 27, 2020 | 23.02 | 23.13 | 22.74 | 23.10 | 1,757,750 | +0.29(+1.29%) |
May 26, 2020 | 22.51 | 22.95 | 22.51 | 22.80 | 1,978,017 | +0.75(+3.38%) |
May 22, 2020 | 21.95 | 22.13 | 21.79 | 22.06 | 1,506,525 | +0.03(+0.15%) |
May 21, 2020 | 22.42 | 22.42 | 22.01 | 22.03 | 1,391,938 | -0.34(-1.51%) |
May 20, 2020 | 22.59 | 22.65 | 22.36 | 22.36 | 1,878,233 | -0.06(-0.25%) |
May 19, 2020 | 22.32 | 22.63 | 22.18 | 22.42 | 3,028,263 | +0.16(+0.71%) |
May 18, 2020 | 22.42 | 22.49 | 22.18 | 22.26 | 1,619,805 | +0.30(+1.36%) |
May 15, 2020 | 22.06 | 22.23 | 21.86 | 21.96 | 1,364,303 | -0.20(-0.89%) |
May 14, 2020 | 21.69 | 22.25 | 21.30 | 22.16 | 2,611,161 | +0.27(+1.24%) |
May 13, 2020 | 22.51 | 22.53 | 21.81 | 21.89 | 1,745,486 | -0.60(-2.69%) |
May 12, 2020 | 23.10 | 23.13 | 22.49 | 22.49 | 2,128,696 | -0.51(-2.23%) |
May 11, 2020 | 22.89 | 23.04 | 22.74 | 23.01 | 1,457,978 | -0.01(-0.05%) |
May 08, 2020 | 23.11 | 23.11 | 22.89 | 23.02 | 1,549,386 | +0.21(+0.94%) |
May 07, 2020 | 23.10 | 23.10 | 22.77 | 22.80 | 2,280,101 | +0.13(+0.57%) |
May 06, 2020 | 22.73 | 22.93 | 22.67 | 22.67 | 1,850,909 | -0.05(-0.22%) |
May 05, 2020 | 22.66 | 22.92 | 22.66 | 22.73 | 1,434,066 | +0.16(+0.70%) |
May 04, 2020 | 22.27 | 22.59 | 22.14 | 22.57 | 1,546,827 | +0.18(+0.81%) |
May 01, 2020 | 22.52 | 22.62 | 22.34 | 22.39 | 1,634,224 | -0.45(-1.95%) |
Apr 30, 2020 | 23.37 | 23.37 | 22.73 | 22.83 | 2,404,449 | -0.46(-1.96%) |
Apr 29, 2020 | 23.41 | 23.53 | 23.15 | 23.29 | 3,596,499 | +0.17(+0.73%) |
Apr 28, 2020 | 23.18 | 23.27 | 22.94 | 23.12 | 2,035,144 | +0.19(+0.81%) |
Apr 27, 2020 | 22.86 | 22.95 | 22.61 | 22.93 | 2,089,306 | +0.29(+1.30%) |
Apr 24, 2020 | 22.61 | 22.74 | 22.36 | 22.64 | 2,488,264 | +0.00(+0.00%) |
Apr 23, 2020 | 22.74 | 23.06 | 22.60 | 22.64 | 2,319,668 | -0.12(-0.55%) |
Apr 22, 2020 | 23.12 | 23.12 | 22.63 | 22.77 | 1,694,639 | +0.12(+0.52%) |
Apr 21, 2020 | 22.80 | 22.92 | 22.51 | 22.65 | 2,258,872 | -0.50(-2.15%) |
Apr 20, 2020 | 23.04 | 23.45 | 23.02 | 23.14 | 2,404,018 | -0.38(-1.61%) |
Apr 17, 2020 | 23.60 | 23.60 | 23.13 | 23.52 | 2,352,241 | +0.43(+1.88%) |
Apr 16, 2020 | 23.43 | 23.61 | 22.97 | 23.09 | 1,948,495 | -0.16(-0.70%) |
Apr 15, 2020 | 23.17 | 23.69 | 23.09 | 23.25 | 3,696,864 | -0.54(-2.25%) |
Apr 14, 2020 | 23.71 | 24.11 | 23.56 | 23.79 | 2,927,402 | +0.19(+0.81%) |
Apr 13, 2020 | 23.45 | 23.63 | 22.90 | 23.60 | 2,784,321 | +0.42(+1.80%) |
Apr 09, 2020 | 23.13 | 23.57 | 22.96 | 23.18 | 2,411,574 | +0.10(+0.44%) |
Apr 08, 2020 | 23.15 | 23.30 | 22.84 | 23.08 | 2,470,960 | -0.16(-0.70%) |
Apr 07, 2020 | 23.62 | 23.75 | 23.19 | 23.24 | 3,173,940 | +0.28(+1.23%) |
Apr 06, 2020 | 23.26 | 23.39 | 22.75 | 22.96 | 3,619,841 | +0.13(+0.57%) |
Apr 03, 2020 | 22.82 | 23.08 | 22.55 | 22.83 | 2,748,266 | +0.01(+0.05%) |
Apr 02, 2020 | 21.87 | 22.87 | 21.85 | 22.82 | 3,971,044 | +0.86(+3.93%) |
Apr 01, 2020 | 22.44 | 22.52 | 21.69 | 21.95 | 3,876,294 | -1.12(-4.85%) |
Mar 31, 2020 | 21.82 | 23.14 | 21.58 | 23.07 | 4,732,399 | +1.07(+4.85%) |
Mar 30, 2020 | 21.71 | 22.07 | 21.30 | 22.00 | 4,636,544 | +0.32(+1.46%) |
Mar 27, 2020 | 21.48 | 22.34 | 21.29 | 21.69 | 2,666,794 | -0.36(-1.61%) |
Mar 26, 2020 | 21.56 | 22.59 | 21.44 | 22.04 | 3,791,069 | +0.76(+3.58%) |
Mar 25, 2020 | 19.99 | 22.04 | 19.73 | 21.28 | 4,372,082 | +1.48(+7.50%) |
Mar 24, 2020 | 18.80 | 19.81 | 18.73 | 19.80 | 3,137,094 | +1.75(+9.70%) |
Mar 23, 2020 | 20.02 | 20.22 | 17.88 | 18.04 | 4,805,697 | -2.22(-10.98%) |
Mar 20, 2020 | 21.42 | 21.82 | 20.22 | 20.27 | 3,217,439 | -0.98(-4.60%) |
Mar 19, 2020 | 20.13 | 21.34 | 19.87 | 21.25 | 3,912,340 | +0.89(+4.35%) |
Mar 18, 2020 | 20.46 | 21.40 | 19.80 | 20.36 | 4,204,423 | -0.99(-4.63%) |
Mar 17, 2020 | 20.64 | 22.22 | 20.47 | 21.35 | 4,625,423 | +0.91(+4.48%) |
Mar 16, 2020 | 20.89 | 22.15 | 19.96 | 20.43 | 4,245,331 | -2.53(-11.02%) |
Mar 13, 2020 | 21.39 | 22.97 | 20.70 | 22.96 | 3,512,333 | +2.99(+14.98%) |
Mar 12, 2020 | 21.70 | 21.70 | 19.81 | 19.97 | 4,270,905 | -2.91(-12.71%) |
Mar 11, 2020 | 23.60 | 23.63 | 22.71 | 22.88 | 3,389,460 | -1.04(-4.36%) |
Mar 10, 2020 | 23.40 | 24.00 | 23.01 | 23.92 | 4,732,023 | +1.04(+4.55%) |
Mar 09, 2020 | 23.90 | 24.48 | 22.73 | 22.88 | 4,610,414 | -2.37(-9.39%) |
Mar 06, 2020 | 24.93 | 25.31 | 24.66 | 25.25 | 2,475,443 | -0.11(-0.45%) |
Mar 05, 2020 | 25.34 | 25.88 | 25.16 | 25.37 | 2,865,868 | -0.42(-1.62%) |
Mar 04, 2020 | 25.42 | 25.82 | 25.36 | 25.78 | 2,204,756 | +0.70(+2.79%) |
Mar 03, 2020 | 25.33 | 25.50 | 24.97 | 25.08 | 3,493,625 | -0.15(-0.60%) |