Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.43 | 19.56 | 19.15 | 19.21 | 7,901,238 | -0.26(-1.36%) |
May 28, 2020 | 19.55 | 19.55 | 19.16 | 19.47 | 5,779,334 | +0.04(+0.19%) |
May 27, 2020 | 19.58 | 19.97 | 19.43 | 19.43 | 6,633,369 | -0.10(-0.53%) |
May 26, 2020 | 19.17 | 19.56 | 19.16 | 19.54 | 3,704,710 | +0.06(+0.29%) |
May 22, 2020 | 19.60 | 19.67 | 19.47 | 19.48 | 4,342,725 | -0.09(-0.43%) |
May 21, 2020 | 19.35 | 19.60 | 19.28 | 19.57 | 7,331,557 | +0.22(+1.12%) |
May 20, 2020 | 19.52 | 19.52 | 19.31 | 19.35 | 3,129,462 | -0.39(-1.96%) |
May 19, 2020 | 19.66 | 19.76 | 19.48 | 19.74 | 4,244,198 | +0.05(+0.24%) |
May 18, 2020 | 19.78 | 19.86 | 19.59 | 19.69 | 5,222,274 | -0.37(-1.84%) |
May 15, 2020 | 20.48 | 20.52 | 20.06 | 20.06 | 4,925,216 | -0.14(-0.70%) |
May 14, 2020 | 20.56 | 20.74 | 20.20 | 20.20 | 5,720,647 | -0.22(-1.06%) |
May 13, 2020 | 20.12 | 20.67 | 19.95 | 20.42 | 9,311,222 | +0.24(+1.17%) |
May 12, 2020 | 19.71 | 20.18 | 19.66 | 20.18 | 5,397,397 | +0.40(+2.00%) |
May 11, 2020 | 20.08 | 20.09 | 19.67 | 19.78 | 2,805,066 | -0.16(-0.80%) |
May 08, 2020 | 20.08 | 20.16 | 19.93 | 19.94 | 3,569,319 | -0.28(-1.40%) |
May 07, 2020 | 20.23 | 20.35 | 20.14 | 20.23 | 4,482,845 | -0.25(-1.24%) |
May 06, 2020 | 20.44 | 20.58 | 20.29 | 20.48 | 3,786,385 | -0.13(-0.64%) |
May 05, 2020 | 20.64 | 20.69 | 20.38 | 20.61 | 4,231,080 | -0.23(-1.09%) |
May 04, 2020 | 21.22 | 21.26 | 20.83 | 20.84 | 5,122,537 | -0.27(-1.30%) |
May 01, 2020 | 20.94 | 21.20 | 20.74 | 21.11 | 4,883,155 | +0.61(+2.99%) |
Apr 30, 2020 | 20.43 | 20.67 | 20.43 | 20.50 | 5,726,426 | -0.05(-0.23%) |
Apr 29, 2020 | 20.79 | 20.90 | 20.42 | 20.55 | 5,158,726 | -0.73(-3.42%) |
Apr 28, 2020 | 20.72 | 21.29 | 20.70 | 21.27 | 5,778,786 | +0.39(+1.85%) |
Apr 27, 2020 | 20.82 | 20.97 | 20.77 | 20.89 | 3,475,580 | -0.14(-0.67%) |
Apr 24, 2020 | 21.34 | 21.49 | 21.00 | 21.03 | 3,696,031 | -0.36(-1.68%) |
Apr 23, 2020 | 21.27 | 21.43 | 20.99 | 21.39 | 5,644,522 | +0.06(+0.27%) |
Apr 22, 2020 | 21.52 | 21.62 | 21.20 | 21.33 | 3,655,914 | -0.66(-3.00%) |
Apr 21, 2020 | 21.43 | 22.11 | 21.37 | 21.99 | 7,466,646 | +0.77(+3.65%) |
Apr 20, 2020 | 21.17 | 21.22 | 20.90 | 21.22 | 3,374,269 | +0.24(+1.12%) |
Apr 17, 2020 | 20.88 | 21.28 | 20.84 | 20.98 | 6,675,761 | -0.16(-0.76%) |
Apr 16, 2020 | 21.31 | 21.52 | 21.05 | 21.14 | 4,872,283 | -0.40(-1.84%) |
Apr 15, 2020 | 21.65 | 21.78 | 21.38 | 21.54 | 3,421,230 | +0.24(+1.11%) |
Apr 14, 2020 | 21.83 | 21.91 | 21.26 | 21.30 | 6,913,668 | -0.98(-4.40%) |
Apr 13, 2020 | 22.62 | 22.76 | 22.23 | 22.28 | 5,597,046 | -0.26(-1.17%) |
Apr 09, 2020 | 22.36 | 22.74 | 22.27 | 22.55 | 9,079,781 | -0.04(-0.17%) |
Apr 08, 2020 | 22.84 | 23.06 | 22.50 | 22.59 | 5,902,349 | -0.50(-2.17%) |
Apr 07, 2020 | 22.37 | 23.10 | 22.32 | 23.09 | 8,511,050 | +0.03(+0.12%) |
Apr 06, 2020 | 23.87 | 24.03 | 22.91 | 23.06 | 7,169,095 | -1.77(-7.11%) |
Apr 03, 2020 | 24.57 | 25.10 | 24.34 | 24.82 | 3,596,547 | +0.34(+1.39%) |
Apr 02, 2020 | 25.11 | 25.17 | 24.46 | 24.48 | 6,887,772 | -0.49(-1.97%) |
Apr 01, 2020 | 24.69 | 25.17 | 24.32 | 24.98 | 8,195,942 | +0.99(+4.13%) |
Mar 31, 2020 | 23.82 | 24.13 | 23.38 | 23.98 | 7,288,739 | +0.21(+0.87%) |
Mar 30, 2020 | 24.46 | 24.52 | 23.71 | 23.78 | 7,819,657 | -0.93(-3.74%) |
Mar 27, 2020 | 24.48 | 24.76 | 24.04 | 24.70 | 7,943,829 | +0.83(+3.48%) |
Mar 26, 2020 | 24.99 | 25.00 | 23.77 | 23.87 | 10,911,607 | -1.35(-5.35%) |
Mar 25, 2020 | 24.90 | 25.51 | 24.22 | 25.22 | 11,160,021 | +0.20(+0.81%) |
Mar 24, 2020 | 25.52 | 25.92 | 24.99 | 25.02 | 10,700,401 | -2.08(-7.68%) |
Mar 23, 2020 | 27.07 | 27.99 | 26.52 | 27.10 | 12,931,703 | -0.05(-0.17%) |
Mar 20, 2020 | 25.49 | 27.21 | 25.36 | 27.15 | 12,514,905 | +1.06(+4.08%) |
Mar 19, 2020 | 26.41 | 27.03 | 25.22 | 26.08 | 10,824,512 | -0.23(-0.86%) |
Mar 18, 2020 | 27.06 | 27.68 | 25.95 | 26.31 | 12,767,619 | +0.72(+2.80%) |
Mar 17, 2020 | 26.66 | 27.52 | 25.19 | 25.59 | 20,310,624 | -1.65(-6.05%) |
Mar 16, 2020 | 27.14 | 27.55 | 25.62 | 27.24 | 21,173,894 | +2.79(+11.41%) |
Mar 13, 2020 | 25.45 | 26.85 | 24.37 | 24.45 | 22,649,000 | -2.53(-9.39%) |
Mar 12, 2020 | 26.47 | 27.03 | 25.30 | 26.99 | 23,931,138 | +2.26(+9.15%) |
Mar 11, 2020 | 24.25 | 25.01 | 24.08 | 24.73 | 10,446,303 | +1.04(+4.38%) |
Mar 10, 2020 | 24.08 | 25.04 | 23.67 | 23.69 | 9,649,454 | -1.34(-5.35%) |
Mar 09, 2020 | 25.44 | 26.25 | 24.20 | 25.03 | 11,262,315 | +1.61(+6.88%) |
Mar 06, 2020 | 23.82 | 23.97 | 23.30 | 23.42 | 22,359,066 | +0.40(+1.72%) |
Mar 05, 2020 | 22.92 | 23.19 | 22.54 | 23.02 | 8,488,378 | +0.66(+2.95%) |
Mar 04, 2020 | 22.88 | 23.10 | 22.33 | 22.36 | 11,428,142 | -0.95(-4.08%) |
Mar 03, 2020 | 22.50 | 23.50 | 22.26 | 23.31 | 25,126,036 | +0.73(+3.21%) |