Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.24 | 23.29 | 22.94 | 23.21 | 10,002,367 | +0.05(+0.19%) |
May 28, 2020 | 23.25 | 23.47 | 23.16 | 23.16 | 7,202,612 | +0.02(+0.08%) |
May 27, 2020 | 23.06 | 23.18 | 22.82 | 23.15 | 8,803,342 | +0.52(+2.31%) |
May 26, 2020 | 22.70 | 22.79 | 22.60 | 22.62 | 5,429,224 | +0.82(+3.76%) |
May 22, 2020 | 21.74 | 21.80 | 21.62 | 21.80 | 2,875,217 | +0.07(+0.33%) |
May 21, 2020 | 21.96 | 22.03 | 21.66 | 21.73 | 4,825,823 | -0.30(-1.35%) |
May 20, 2020 | 21.89 | 22.12 | 21.85 | 22.03 | 8,137,697 | +0.60(+2.81%) |
May 19, 2020 | 21.56 | 21.72 | 21.42 | 21.43 | 5,553,815 | -0.22(-1.00%) |
May 18, 2020 | 21.13 | 21.75 | 21.13 | 21.64 | 8,404,930 | +1.21(+5.95%) |
May 15, 2020 | 20.27 | 20.45 | 20.24 | 20.43 | 5,550,301 | +0.15(+0.75%) |
May 14, 2020 | 19.90 | 20.28 | 19.73 | 20.27 | 8,502,036 | -0.19(-0.92%) |
May 13, 2020 | 20.74 | 20.77 | 20.30 | 20.46 | 7,994,477 | -0.29(-1.39%) |
May 12, 2020 | 21.17 | 21.19 | 20.75 | 20.75 | 6,457,851 | -0.32(-1.54%) |
May 11, 2020 | 20.97 | 21.13 | 20.90 | 21.08 | 3,661,188 | -0.14(-0.68%) |
May 08, 2020 | 21.14 | 21.26 | 21.10 | 21.22 | 5,457,957 | +0.41(+1.95%) |
May 07, 2020 | 20.77 | 20.92 | 20.70 | 20.81 | 4,939,446 | +0.42(+2.07%) |
May 06, 2020 | 20.79 | 20.81 | 20.39 | 20.39 | 9,778,333 | -0.24(-1.18%) |
May 05, 2020 | 20.75 | 20.84 | 20.60 | 20.63 | 3,179,057 | +0.01(+0.04%) |
May 04, 2020 | 20.46 | 20.63 | 20.36 | 20.63 | 4,398,909 | -0.14(-0.65%) |
May 01, 2020 | 20.97 | 21.01 | 20.65 | 20.76 | 3,391,721 | -0.46(-2.16%) |
Apr 30, 2020 | 21.23 | 21.35 | 21.03 | 21.22 | 15,308,325 | -0.37(-1.71%) |
Apr 29, 2020 | 21.27 | 21.66 | 21.25 | 21.59 | 4,602,480 | +0.87(+4.21%) |
Apr 28, 2020 | 21.13 | 21.13 | 20.70 | 20.72 | 3,267,207 | +0.04(+0.17%) |
Apr 27, 2020 | 20.47 | 20.74 | 20.45 | 20.68 | 3,597,221 | +0.42(+2.09%) |
Apr 24, 2020 | 20.20 | 20.27 | 19.96 | 20.26 | 5,211,263 | +0.25(+1.26%) |
Apr 23, 2020 | 20.15 | 20.53 | 19.92 | 20.00 | 6,806,036 | -0.19(-0.94%) |
Apr 22, 2020 | 20.16 | 20.23 | 20.05 | 20.19 | 2,375,424 | +0.24(+1.22%) |
Apr 21, 2020 | 20.05 | 20.24 | 19.85 | 19.95 | 6,910,937 | -0.46(-2.25%) |
Apr 20, 2020 | 20.40 | 20.72 | 20.36 | 20.41 | 5,899,568 | -0.32(-1.56%) |
Apr 17, 2020 | 20.61 | 20.77 | 20.42 | 20.73 | 8,088,814 | +0.82(+4.11%) |
Apr 16, 2020 | 20.15 | 20.16 | 19.73 | 19.91 | 7,832,315 | -0.05(-0.27%) |
Apr 15, 2020 | 20.09 | 20.17 | 19.91 | 19.97 | 4,709,700 | -0.97(-4.64%) |
Apr 14, 2020 | 20.91 | 21.13 | 20.81 | 20.94 | 4,338,871 | +0.53(+2.60%) |
Apr 13, 2020 | 20.67 | 20.72 | 20.19 | 20.41 | 3,393,209 | -0.32(-1.56%) |
Apr 09, 2020 | 20.46 | 20.81 | 20.42 | 20.73 | 6,472,851 | +0.72(+3.60%) |
Apr 08, 2020 | 19.97 | 20.09 | 19.78 | 20.01 | 5,358,146 | +0.24(+1.23%) |
Apr 07, 2020 | 20.37 | 20.38 | 19.77 | 19.77 | 9,916,573 | +0.15(+0.78%) |
Apr 06, 2020 | 19.22 | 19.74 | 19.18 | 19.62 | 6,939,055 | +1.23(+6.71%) |
Apr 03, 2020 | 18.41 | 18.49 | 18.23 | 18.38 | 6,591,420 | -0.27(-1.45%) |
Apr 02, 2020 | 18.35 | 18.76 | 18.24 | 18.65 | 13,768,989 | +0.32(+1.72%) |
Apr 01, 2020 | 18.64 | 18.78 | 18.28 | 18.34 | 4,527,108 | -0.99(-5.12%) |
Mar 31, 2020 | 19.21 | 19.45 | 19.03 | 19.33 | 4,251,254 | -0.04(-0.19%) |
Mar 30, 2020 | 19.00 | 19.39 | 18.84 | 19.37 | 3,514,722 | +0.36(+1.89%) |
Mar 27, 2020 | 18.89 | 19.37 | 18.71 | 19.01 | 4,230,595 | -0.77(-3.91%) |
Mar 26, 2020 | 19.02 | 19.82 | 19.01 | 19.78 | 8,285,235 | +0.77(+4.07%) |
Mar 25, 2020 | 18.54 | 19.35 | 18.27 | 19.01 | 6,778,969 | +0.48(+2.57%) |
Mar 24, 2020 | 18.18 | 18.70 | 18.02 | 18.53 | 8,176,067 | +1.80(+10.76%) |
Mar 23, 2020 | 16.74 | 17.17 | 16.58 | 16.73 | 10,716,023 | +0.31(+1.86%) |
Mar 20, 2020 | 17.03 | 17.33 | 16.41 | 16.42 | 5,983,018 | +0.09(+0.55%) |
Mar 19, 2020 | 16.06 | 16.75 | 15.89 | 16.33 | 8,740,962 | +0.11(+0.67%) |
Mar 18, 2020 | 16.30 | 16.66 | 15.74 | 16.23 | 7,867,592 | -1.24(-7.11%) |
Mar 17, 2020 | 16.98 | 17.57 | 16.67 | 17.47 | 3,695,699 | +0.61(+3.63%) |
Mar 16, 2020 | 16.67 | 17.75 | 16.34 | 16.86 | 4,837,453 | -2.24(-11.73%) |
Mar 13, 2020 | 19.49 | 19.49 | 17.96 | 19.10 | 5,991,018 | +0.89(+4.89%) |
Mar 12, 2020 | 19.27 | 19.29 | 18.07 | 18.20 | 6,050,279 | -2.65(-12.69%) |
Mar 11, 2020 | 21.53 | 21.60 | 20.63 | 20.85 | 7,252,373 | -1.23(-5.58%) |
Mar 10, 2020 | 22.14 | 22.22 | 21.33 | 22.08 | 13,144,246 | +0.70(+3.28%) |
Mar 09, 2020 | 21.84 | 22.24 | 21.35 | 21.38 | 6,210,067 | -2.02(-8.65%) |
Mar 06, 2020 | 23.32 | 23.54 | 23.17 | 23.41 | 5,009,573 | -0.23(-0.99%) |
Mar 05, 2020 | 23.78 | 23.96 | 23.54 | 23.64 | 8,466,899 | -0.76(-3.13%) |
Mar 04, 2020 | 24.13 | 24.43 | 23.92 | 24.41 | 7,485,641 | +0.75(+3.16%) |
Mar 03, 2020 | 24.21 | 24.51 | 23.50 | 23.66 | 10,387,934 | -0.31(-1.28%) |