Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.66 | 23.07 | 22.52 | 22.83 | 2,464,421 | -0.07(-0.30%) |
May 28, 2020 | 23.36 | 23.42 | 22.73 | 22.90 | 1,179,141 | -0.22(-0.95%) |
May 27, 2020 | 23.20 | 23.30 | 22.51 | 23.12 | 2,033,306 | +0.56(+2.47%) |
May 26, 2020 | 22.36 | 22.70 | 22.23 | 22.56 | 1,073,144 | +1.13(+5.28%) |
May 22, 2020 | 21.38 | 21.51 | 21.28 | 21.43 | 790,772 | +0.11(+0.52%) |
May 21, 2020 | 21.07 | 21.59 | 21.07 | 21.32 | 1,067,278 | +0.11(+0.52%) |
May 20, 2020 | 21.02 | 21.24 | 20.68 | 21.21 | 1,011,956 | +0.63(+3.04%) |
May 19, 2020 | 20.74 | 21.04 | 20.52 | 20.58 | 993,724 | -0.36(-1.73%) |
May 18, 2020 | 20.45 | 21.11 | 20.45 | 20.95 | 1,451,638 | +1.38(+7.04%) |
May 15, 2020 | 19.54 | 19.65 | 19.24 | 19.57 | 1,146,514 | -0.06(-0.30%) |
May 14, 2020 | 19.20 | 19.76 | 18.74 | 19.63 | 1,457,200 | +0.00(+0.00%) |
May 13, 2020 | 20.31 | 20.37 | 19.51 | 19.63 | 1,529,004 | -0.75(-3.69%) |
May 12, 2020 | 21.72 | 21.73 | 20.38 | 20.38 | 1,538,210 | -1.34(-6.18%) |
May 11, 2020 | 21.55 | 22.19 | 21.33 | 21.72 | 975,051 | -0.08(-0.39%) |
May 08, 2020 | 21.90 | 21.95 | 21.51 | 21.81 | 996,690 | +0.35(+1.61%) |
May 07, 2020 | 21.40 | 21.73 | 21.33 | 21.46 | 1,066,482 | +0.35(+1.68%) |
May 06, 2020 | 21.37 | 21.52 | 20.96 | 21.11 | 1,100,236 | -0.19(-0.91%) |
May 05, 2020 | 21.45 | 21.65 | 21.29 | 21.30 | 1,292,059 | +0.32(+1.53%) |
May 04, 2020 | 21.07 | 21.25 | 20.72 | 20.98 | 1,381,529 | -0.40(-1.86%) |
May 01, 2020 | 21.57 | 22.02 | 20.98 | 21.38 | 1,737,285 | -0.80(-3.62%) |
Apr 30, 2020 | 22.37 | 22.39 | 21.72 | 22.18 | 1,620,325 | -0.62(-2.71%) |
Apr 29, 2020 | 23.18 | 23.30 | 22.67 | 22.80 | 1,555,496 | +0.38(+1.70%) |
Apr 28, 2020 | 22.59 | 22.99 | 22.08 | 22.42 | 1,167,884 | +0.52(+2.38%) |
Apr 27, 2020 | 21.55 | 22.13 | 21.41 | 21.90 | 1,057,495 | +0.67(+3.17%) |
Apr 24, 2020 | 20.86 | 21.44 | 20.76 | 21.22 | 693,183 | +0.37(+1.78%) |
Apr 23, 2020 | 21.03 | 21.52 | 20.81 | 20.85 | 866,713 | -0.16(-0.76%) |
Apr 22, 2020 | 21.28 | 21.45 | 20.63 | 21.01 | 1,030,995 | +0.23(+1.09%) |
Apr 21, 2020 | 20.67 | 21.16 | 20.44 | 20.79 | 1,222,907 | -0.49(-2.29%) |
Apr 20, 2020 | 21.59 | 21.86 | 21.16 | 21.27 | 1,665,217 | -0.66(-3.03%) |
Apr 17, 2020 | 22.15 | 22.53 | 21.76 | 21.94 | 1,465,422 | +0.44(+2.03%) |
Apr 16, 2020 | 21.87 | 22.06 | 21.33 | 21.50 | 1,308,013 | -0.37(-1.69%) |
Apr 15, 2020 | 21.90 | 22.63 | 21.54 | 21.87 | 1,414,116 | -0.84(-3.70%) |
Apr 14, 2020 | 22.62 | 23.12 | 22.48 | 22.71 | 1,615,643 | +0.71(+3.21%) |
Apr 13, 2020 | 22.71 | 22.80 | 21.82 | 22.01 | 2,221,677 | -0.93(-4.04%) |
Apr 09, 2020 | 21.34 | 23.02 | 21.18 | 22.93 | 1,911,812 | +2.09(+10.05%) |
Apr 08, 2020 | 20.63 | 21.11 | 20.17 | 20.84 | 2,910,435 | +0.59(+2.91%) |
Apr 07, 2020 | 20.62 | 21.22 | 20.10 | 20.25 | 1,786,551 | +0.24(+1.22%) |
Apr 06, 2020 | 18.85 | 20.14 | 18.65 | 20.00 | 2,305,047 | +1.97(+10.91%) |
Apr 03, 2020 | 18.35 | 18.71 | 17.59 | 18.04 | 1,524,861 | -0.50(-2.68%) |
Apr 02, 2020 | 17.83 | 18.94 | 17.66 | 18.53 | 1,895,692 | +0.33(+1.80%) |
Apr 01, 2020 | 17.93 | 18.29 | 17.36 | 18.20 | 2,134,058 | -0.74(-3.91%) |
Mar 31, 2020 | 18.95 | 19.15 | 17.77 | 18.94 | 2,946,468 | -0.27(-1.40%) |
Mar 30, 2020 | 19.25 | 19.35 | 18.14 | 19.21 | 1,909,015 | +0.25(+1.33%) |
Mar 27, 2020 | 17.67 | 19.40 | 17.42 | 18.96 | 2,109,147 | +0.59(+3.19%) |
Mar 26, 2020 | 17.47 | 18.61 | 17.04 | 18.37 | 3,092,401 | +1.05(+6.04%) |
Mar 25, 2020 | 16.84 | 17.70 | 16.37 | 17.33 | 4,162,380 | +0.55(+3.29%) |
Mar 24, 2020 | 16.07 | 16.94 | 15.90 | 16.78 | 3,213,776 | +1.46(+9.50%) |
Mar 23, 2020 | 17.24 | 17.32 | 14.68 | 15.32 | 3,738,232 | -2.75(-15.23%) |
Mar 20, 2020 | 18.41 | 18.54 | 17.09 | 18.07 | 6,398,550 | -0.09(-0.51%) |
Mar 19, 2020 | 16.31 | 18.46 | 15.90 | 18.17 | 2,493,061 | +1.25(+7.37%) |
Mar 18, 2020 | 16.17 | 17.45 | 15.41 | 16.92 | 2,979,626 | -0.23(-1.37%) |
Mar 17, 2020 | 16.88 | 17.61 | 15.49 | 17.15 | 3,022,275 | +1.15(+7.22%) |
Mar 16, 2020 | 17.50 | 18.24 | 15.90 | 16.00 | 2,802,253 | -4.24(-20.96%) |
Mar 13, 2020 | 18.65 | 20.24 | 17.25 | 20.24 | 2,819,406 | +2.79(+15.96%) |
Mar 12, 2020 | 18.88 | 18.88 | 16.18 | 17.45 | 3,182,948 | -3.02(-14.75%) |
Mar 11, 2020 | 21.62 | 21.64 | 20.24 | 20.47 | 2,094,603 | -1.76(-7.90%) |
Mar 10, 2020 | 21.92 | 22.25 | 20.64 | 22.23 | 1,607,615 | +0.79(+3.71%) |
Mar 09, 2020 | 22.68 | 22.86 | 21.41 | 21.44 | 2,085,855 | -2.69(-11.13%) |
Mar 06, 2020 | 23.70 | 24.38 | 23.35 | 24.12 | 1,700,774 | -0.20(-0.83%) |
Mar 05, 2020 | 24.41 | 24.69 | 23.94 | 24.32 | 1,379,506 | -0.52(-2.09%) |
Mar 04, 2020 | 24.46 | 24.98 | 24.38 | 24.84 | 1,509,249 | +0.74(+3.05%) |
Mar 03, 2020 | 24.15 | 24.90 | 23.81 | 24.11 | 1,482,070 | +0.01(+0.03%) |