Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.58 | 22.99 | 22.44 | 22.75 | 2,473,227 | -0.07(-0.30%) |
May 28, 2020 | 23.27 | 23.34 | 22.65 | 22.82 | 1,183,354 | -0.22(-0.95%) |
May 27, 2020 | 23.12 | 23.21 | 22.43 | 23.04 | 2,040,571 | +0.56(+2.47%) |
May 26, 2020 | 22.28 | 22.62 | 22.15 | 22.48 | 1,076,979 | +1.13(+5.28%) |
May 22, 2020 | 21.30 | 21.44 | 21.20 | 21.35 | 793,598 | +0.11(+0.52%) |
May 21, 2020 | 21.00 | 21.51 | 21.00 | 21.24 | 1,071,091 | +0.11(+0.52%) |
May 20, 2020 | 20.94 | 21.17 | 20.60 | 21.13 | 1,015,571 | +0.62(+3.04%) |
May 19, 2020 | 20.66 | 20.97 | 20.44 | 20.51 | 997,274 | -0.36(-1.73%) |
May 18, 2020 | 20.38 | 21.03 | 20.38 | 20.87 | 1,456,825 | +1.37(+7.04%) |
May 15, 2020 | 19.48 | 19.58 | 19.17 | 19.50 | 1,150,610 | -0.06(-0.30%) |
May 14, 2020 | 19.13 | 19.69 | 18.68 | 19.56 | 1,462,407 | +0.00(+0.00%) |
May 13, 2020 | 20.24 | 20.30 | 19.44 | 19.56 | 1,534,467 | -0.75(-3.69%) |
May 12, 2020 | 21.65 | 21.66 | 20.31 | 20.31 | 1,543,706 | -1.34(-6.18%) |
May 11, 2020 | 21.47 | 22.11 | 21.25 | 21.65 | 978,535 | -0.08(-0.39%) |
May 08, 2020 | 21.82 | 21.87 | 21.43 | 21.73 | 1,000,252 | +0.35(+1.61%) |
May 07, 2020 | 21.33 | 21.66 | 21.25 | 21.39 | 1,070,293 | +0.35(+1.68%) |
May 06, 2020 | 21.29 | 21.45 | 20.89 | 21.03 | 1,104,168 | -0.19(-0.91%) |
May 05, 2020 | 21.38 | 21.57 | 21.21 | 21.23 | 1,296,675 | +0.32(+1.53%) |
May 04, 2020 | 20.99 | 21.18 | 20.65 | 20.91 | 1,386,465 | -0.40(-1.86%) |
May 01, 2020 | 21.50 | 21.94 | 20.91 | 21.30 | 1,743,493 | -0.80(-3.62%) |
Apr 30, 2020 | 22.29 | 22.31 | 21.65 | 22.10 | 1,626,115 | -0.61(-2.71%) |
Apr 29, 2020 | 23.10 | 23.22 | 22.59 | 22.72 | 1,561,054 | +0.38(+1.70%) |
Apr 28, 2020 | 22.51 | 22.91 | 22.00 | 22.34 | 1,172,057 | +0.52(+2.38%) |
Apr 27, 2020 | 21.47 | 22.05 | 21.33 | 21.82 | 1,061,274 | +0.67(+3.17%) |
Apr 24, 2020 | 20.79 | 21.37 | 20.69 | 21.15 | 695,660 | +0.37(+1.77%) |
Apr 23, 2020 | 20.95 | 21.44 | 20.74 | 20.78 | 869,810 | -0.16(-0.76%) |
Apr 22, 2020 | 21.21 | 21.37 | 20.56 | 20.94 | 1,034,679 | +0.23(+1.09%) |
Apr 21, 2020 | 20.59 | 21.08 | 20.36 | 20.71 | 1,227,277 | -0.49(-2.29%) |
Apr 20, 2020 | 21.51 | 21.78 | 21.09 | 21.20 | 1,671,167 | -0.66(-3.03%) |
Apr 17, 2020 | 22.07 | 22.45 | 21.68 | 21.86 | 1,470,658 | +0.44(+2.03%) |
Apr 16, 2020 | 21.79 | 21.99 | 21.26 | 21.42 | 1,312,686 | -0.37(-1.69%) |
Apr 15, 2020 | 21.83 | 22.55 | 21.47 | 21.79 | 1,419,169 | -0.84(-3.70%) |
Apr 14, 2020 | 22.54 | 23.04 | 22.40 | 22.63 | 1,621,416 | +0.70(+3.21%) |
Apr 13, 2020 | 22.63 | 22.72 | 21.74 | 21.93 | 2,229,615 | -0.92(-4.04%) |
Apr 09, 2020 | 21.27 | 22.94 | 21.11 | 22.85 | 1,918,644 | +2.09(+10.05%) |
Apr 08, 2020 | 20.55 | 21.04 | 20.10 | 20.76 | 2,920,834 | +0.59(+2.91%) |
Apr 07, 2020 | 20.54 | 21.15 | 20.02 | 20.18 | 1,792,934 | +0.24(+1.22%) |
Apr 06, 2020 | 18.78 | 20.07 | 18.58 | 19.93 | 2,313,283 | +1.96(+10.91%) |
Apr 03, 2020 | 18.28 | 18.64 | 17.53 | 17.97 | 1,530,310 | -0.49(-2.68%) |
Apr 02, 2020 | 17.77 | 18.88 | 17.59 | 18.47 | 1,902,466 | +0.33(+1.80%) |
Apr 01, 2020 | 17.87 | 18.22 | 17.30 | 18.14 | 2,141,683 | -0.74(-3.91%) |
Mar 31, 2020 | 18.88 | 19.09 | 17.71 | 18.88 | 2,956,996 | -0.27(-1.40%) |
Mar 30, 2020 | 19.18 | 19.28 | 18.08 | 19.14 | 1,915,836 | +0.25(+1.33%) |
Mar 27, 2020 | 17.61 | 19.33 | 17.36 | 18.89 | 2,116,683 | +0.58(+3.19%) |
Mar 26, 2020 | 17.41 | 18.54 | 16.98 | 18.31 | 3,103,451 | +1.04(+6.04%) |
Mar 25, 2020 | 16.78 | 17.63 | 16.31 | 17.27 | 4,177,253 | +0.55(+3.29%) |
Mar 24, 2020 | 16.01 | 16.88 | 15.84 | 16.72 | 3,225,260 | +1.45(+9.50%) |
Mar 23, 2020 | 17.18 | 17.26 | 14.62 | 15.27 | 3,751,589 | -2.74(-15.23%) |
Mar 20, 2020 | 18.34 | 18.48 | 17.03 | 18.01 | 6,421,413 | -0.09(-0.51%) |
Mar 19, 2020 | 16.25 | 18.39 | 15.84 | 18.10 | 2,501,969 | +1.24(+7.37%) |
Mar 18, 2020 | 16.11 | 17.38 | 15.36 | 16.86 | 2,990,273 | -0.23(-1.37%) |
Mar 17, 2020 | 16.82 | 17.55 | 15.43 | 17.09 | 3,033,074 | +1.15(+7.22%) |
Mar 16, 2020 | 17.43 | 18.18 | 15.84 | 15.94 | 2,812,266 | -4.23(-20.96%) |
Mar 13, 2020 | 18.58 | 20.17 | 17.18 | 20.17 | 2,829,480 | +2.78(+15.96%) |
Mar 12, 2020 | 18.81 | 18.81 | 16.12 | 17.39 | 3,194,322 | -3.01(-14.75%) |
Mar 11, 2020 | 21.54 | 21.56 | 20.17 | 20.40 | 2,102,088 | -1.75(-7.90%) |
Mar 10, 2020 | 21.84 | 22.17 | 20.57 | 22.15 | 1,613,359 | +0.79(+3.71%) |
Mar 09, 2020 | 22.59 | 22.78 | 21.34 | 21.36 | 2,093,308 | -2.68(-11.13%) |
Mar 06, 2020 | 23.62 | 24.30 | 23.27 | 24.04 | 1,706,851 | -0.20(-0.83%) |
Mar 05, 2020 | 24.32 | 24.60 | 23.85 | 24.24 | 1,384,435 | -0.52(-2.09%) |
Mar 04, 2020 | 24.37 | 24.90 | 24.30 | 24.75 | 1,514,642 | +0.73(+3.05%) |
Mar 03, 2020 | 24.06 | 24.81 | 23.73 | 24.02 | 1,487,365 | +0.01(+0.03%) |