Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.83 | 23.38 | 22.59 | 23.17 | 10,474,763 | +0.41(+1.82%) |
May 28, 2020 | 22.51 | 23.05 | 22.35 | 22.76 | 7,489,799 | +0.58(+2.62%) |
May 27, 2020 | 22.29 | 22.48 | 21.83 | 22.18 | 6,614,049 | +0.38(+1.75%) |
May 26, 2020 | 21.95 | 22.19 | 21.73 | 21.80 | 5,216,624 | +0.52(+2.46%) |
May 22, 2020 | 21.30 | 21.34 | 21.07 | 21.27 | 4,245,297 | -0.04(-0.19%) |
May 21, 2020 | 21.14 | 21.58 | 21.13 | 21.31 | 5,980,498 | +0.09(+0.43%) |
May 20, 2020 | 21.25 | 21.50 | 21.13 | 21.22 | 4,022,496 | +0.20(+0.95%) |
May 19, 2020 | 21.55 | 21.62 | 21.02 | 21.02 | 5,146,873 | -0.65(-2.99%) |
May 18, 2020 | 21.07 | 21.96 | 20.98 | 21.67 | 6,456,395 | +1.34(+6.61%) |
May 15, 2020 | 20.68 | 20.72 | 20.00 | 20.33 | 12,041,504 | -0.61(-2.89%) |
May 14, 2020 | 20.07 | 20.96 | 19.66 | 20.93 | 7,749,980 | +0.57(+2.81%) |
May 13, 2020 | 20.51 | 20.54 | 19.92 | 20.36 | 9,149,183 | -0.25(-1.21%) |
May 12, 2020 | 21.01 | 21.30 | 20.58 | 20.61 | 6,411,257 | -0.33(-1.58%) |
May 11, 2020 | 21.10 | 21.29 | 20.51 | 20.94 | 5,723,970 | -0.71(-3.29%) |
May 08, 2020 | 20.65 | 21.78 | 20.55 | 21.65 | 7,496,580 | +1.51(+7.49%) |
May 07, 2020 | 20.34 | 20.57 | 20.10 | 20.15 | 6,971,993 | +0.01(+0.04%) |
May 06, 2020 | 21.07 | 21.13 | 20.10 | 20.14 | 5,934,184 | -0.88(-4.18%) |
May 05, 2020 | 20.86 | 21.31 | 20.86 | 21.02 | 5,258,916 | +0.32(+1.52%) |
May 04, 2020 | 20.54 | 20.80 | 20.32 | 20.70 | 5,488,730 | +0.07(+0.36%) |
May 01, 2020 | 20.79 | 20.82 | 20.33 | 20.63 | 5,215,196 | -0.46(-2.16%) |
Apr 30, 2020 | 21.52 | 21.56 | 20.80 | 21.08 | 7,005,713 | -0.66(-3.01%) |
Apr 29, 2020 | 21.93 | 22.05 | 21.34 | 21.74 | 5,186,170 | +0.23(+1.08%) |
Apr 28, 2020 | 21.69 | 22.09 | 21.40 | 21.51 | 5,227,811 | +0.32(+1.49%) |
Apr 27, 2020 | 21.23 | 21.45 | 21.15 | 21.19 | 5,421,352 | +0.05(+0.24%) |
Apr 24, 2020 | 21.01 | 21.26 | 20.64 | 21.14 | 4,098,799 | +0.25(+1.19%) |
Apr 23, 2020 | 21.04 | 21.38 | 20.74 | 20.89 | 4,112,288 | -0.10(-0.47%) |
Apr 22, 2020 | 20.77 | 21.19 | 20.44 | 20.99 | 4,933,156 | +0.61(+3.01%) |
Apr 21, 2020 | 20.32 | 20.80 | 20.16 | 20.38 | 6,036,696 | -0.56(-2.69%) |
Apr 20, 2020 | 21.56 | 21.58 | 20.87 | 20.94 | 5,622,398 | -0.95(-4.32%) |
Apr 17, 2020 | 21.54 | 21.99 | 21.36 | 21.89 | 4,711,075 | +0.91(+4.35%) |
Apr 16, 2020 | 20.98 | 21.20 | 20.56 | 20.97 | 6,341,492 | +0.02(+0.12%) |
Apr 15, 2020 | 21.20 | 21.36 | 20.66 | 20.95 | 5,816,769 | -1.05(-4.75%) |
Apr 14, 2020 | 21.79 | 22.15 | 21.45 | 21.99 | 7,786,035 | +0.51(+2.39%) |
Apr 13, 2020 | 21.98 | 22.06 | 21.16 | 21.48 | 4,617,430 | -0.66(-3.00%) |
Apr 09, 2020 | 21.78 | 23.02 | 21.65 | 22.14 | 9,033,660 | +0.74(+3.45%) |
Apr 08, 2020 | 20.40 | 21.60 | 20.40 | 21.41 | 8,179,058 | +1.01(+4.96%) |
Apr 07, 2020 | 21.39 | 21.56 | 20.36 | 20.39 | 10,518,961 | +0.56(+2.80%) |
Apr 06, 2020 | 18.95 | 20.01 | 18.88 | 19.84 | 7,377,916 | +1.78(+9.88%) |
Apr 03, 2020 | 18.84 | 19.06 | 17.75 | 18.06 | 9,150,858 | -1.00(-5.22%) |
Apr 02, 2020 | 18.58 | 19.53 | 18.54 | 19.05 | 7,316,676 | +0.06(+0.31%) |
Apr 01, 2020 | 19.68 | 19.86 | 18.56 | 18.99 | 7,551,805 | -1.48(-7.21%) |
Mar 31, 2020 | 21.23 | 21.43 | 20.37 | 20.47 | 6,851,659 | -0.95(-4.45%) |
Mar 30, 2020 | 21.27 | 21.53 | 20.54 | 21.42 | 7,776,292 | +0.34(+1.61%) |
Mar 27, 2020 | 19.76 | 21.56 | 19.74 | 21.08 | 8,413,547 | +0.62(+3.04%) |
Mar 26, 2020 | 18.79 | 20.73 | 18.54 | 20.46 | 10,214,624 | +2.02(+10.98%) |
Mar 25, 2020 | 17.67 | 19.42 | 17.58 | 18.44 | 10,245,991 | +0.82(+4.66%) |
Mar 24, 2020 | 16.37 | 17.70 | 16.13 | 17.62 | 11,864,522 | +2.20(+14.25%) |
Mar 23, 2020 | 16.20 | 16.50 | 15.03 | 15.42 | 15,453,244 | -0.90(-5.49%) |
Mar 20, 2020 | 18.35 | 19.06 | 16.22 | 16.31 | 18,228,046 | -1.59(-8.89%) |
Mar 19, 2020 | 18.69 | 19.06 | 17.04 | 17.91 | 8,459,240 | -1.01(-5.35%) |
Mar 18, 2020 | 19.95 | 20.14 | 17.52 | 18.92 | 11,310,132 | -2.27(-10.72%) |
Mar 17, 2020 | 20.11 | 21.36 | 19.08 | 21.19 | 12,115,049 | +1.57(+7.99%) |
Mar 16, 2020 | 20.73 | 21.31 | 19.47 | 19.62 | 12,270,120 | -3.12(-13.71%) |
Mar 13, 2020 | 23.06 | 23.32 | 20.88 | 22.74 | 12,793,043 | +0.66(+2.97%) |
Mar 12, 2020 | 22.92 | 23.72 | 21.81 | 22.09 | 10,722,691 | -2.17(-8.96%) |
Mar 11, 2020 | 24.52 | 24.52 | 23.89 | 24.26 | 10,605,394 | -0.48(-1.94%) |
Mar 10, 2020 | 24.63 | 25.02 | 23.65 | 24.74 | 10,797,621 | +0.60(+2.47%) |
Mar 09, 2020 | 24.63 | 25.20 | 23.74 | 24.14 | 10,356,662 | -1.65(-6.38%) |
Mar 06, 2020 | 25.23 | 25.95 | 24.89 | 25.79 | 9,923,738 | -0.14(-0.54%) |
Mar 05, 2020 | 26.15 | 26.15 | 25.60 | 25.93 | 7,659,844 | -0.41(-1.55%) |
Mar 04, 2020 | 25.65 | 26.35 | 25.63 | 26.34 | 7,009,807 | +0.93(+3.67%) |
Mar 03, 2020 | 26.09 | 26.67 | 25.31 | 25.40 | 10,100,906 | -0.63(-2.42%) |