Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.00 | 21.47 | 20.74 | 21.41 | 1,044,300 | +0.33(+1.57%) |
May 28, 2020 | 22.24 | 22.37 | 21.00 | 21.08 | 638,569 | -1.04(-4.70%) |
May 27, 2020 | 21.25 | 22.15 | 21.11 | 22.12 | 1,196,298 | +1.11(+5.28%) |
May 26, 2020 | 20.83 | 21.24 | 20.69 | 21.01 | 897,296 | +0.65(+3.19%) |
May 22, 2020 | 20.59 | 20.65 | 19.97 | 20.36 | 816,100 | -0.22(-1.07%) |
May 21, 2020 | 20.35 | 20.79 | 20.32 | 20.58 | 1,407,935 | +0.20(+0.98%) |
May 20, 2020 | 20.33 | 20.48 | 20.06 | 20.38 | 824,204 | +0.31(+1.54%) |
May 19, 2020 | 20.60 | 20.65 | 20.07 | 20.07 | 592,857 | -0.53(-2.57%) |
May 18, 2020 | 19.92 | 20.81 | 19.80 | 20.60 | 1,222,331 | +1.02(+5.21%) |
May 15, 2020 | 19.79 | 20.19 | 19.49 | 19.58 | 1,167,700 | -0.41(-2.05%) |
May 14, 2020 | 19.67 | 20.01 | 19.41 | 19.99 | 1,225,420 | +0.01(+0.05%) |
May 13, 2020 | 21.10 | 21.10 | 19.79 | 19.98 | 1,335,113 | -1.20(-5.67%) |
May 12, 2020 | 23.18 | 23.30 | 21.17 | 21.18 | 1,365,169 | -1.78(-7.75%) |
May 11, 2020 | 23.21 | 23.67 | 22.94 | 22.96 | 1,588,280 | -0.62(-2.63%) |
May 08, 2020 | 22.35 | 23.80 | 21.79 | 23.58 | 2,615,000 | -0.12(-0.51%) |
May 07, 2020 | 23.31 | 24.11 | 23.18 | 23.70 | 1,910,349 | +0.76(+3.31%) |
May 06, 2020 | 22.97 | 23.04 | 22.38 | 22.94 | 1,069,749 | +0.07(+0.31%) |
May 05, 2020 | 23.57 | 23.66 | 22.85 | 22.87 | 715,225 | -0.27(-1.17%) |
May 04, 2020 | 23.40 | 23.52 | 22.87 | 23.14 | 776,049 | -0.46(-1.95%) |
May 01, 2020 | 24.08 | 24.26 | 23.37 | 23.60 | 853,700 | -0.99(-4.03%) |
Apr 30, 2020 | 25.21 | 25.29 | 24.57 | 24.59 | 674,006 | -0.80(-3.15%) |
Apr 29, 2020 | 24.37 | 25.66 | 24.34 | 25.39 | 1,430,368 | +1.34(+5.57%) |
Apr 28, 2020 | 24.19 | 24.40 | 23.35 | 24.05 | 901,898 | +0.11(+0.46%) |
Apr 27, 2020 | 23.26 | 24.55 | 23.19 | 23.94 | 681,873 | +0.79(+3.41%) |
Apr 24, 2020 | 22.76 | 23.23 | 22.60 | 23.15 | 440,900 | +0.59(+2.62%) |
Apr 23, 2020 | 22.29 | 23.14 | 22.29 | 22.56 | 570,786 | +0.21(+0.94%) |
Apr 22, 2020 | 22.25 | 22.57 | 22.07 | 22.35 | 487,307 | +0.49(+2.24%) |
Apr 21, 2020 | 22.45 | 22.47 | 21.68 | 21.86 | 741,147 | -0.86(-3.79%) |
Apr 20, 2020 | 22.54 | 23.37 | 22.15 | 22.72 | 571,216 | +0.06(+0.26%) |
Apr 17, 2020 | 23.37 | 23.59 | 22.55 | 22.66 | 1,107,200 | -0.33(-1.44%) |
Apr 16, 2020 | 22.50 | 23.20 | 22.02 | 22.99 | 1,615,934 | +0.55(+2.45%) |
Apr 15, 2020 | 22.04 | 22.58 | 22.04 | 22.44 | 1,076,721 | -0.12(-0.53%) |
Apr 14, 2020 | 22.67 | 22.95 | 22.01 | 22.56 | 575,803 | +0.36(+1.62%) |
Apr 13, 2020 | 22.08 | 22.40 | 21.53 | 22.20 | 712,835 | -0.20(-0.89%) |
Apr 09, 2020 | 22.57 | 23.05 | 21.96 | 22.40 | 914,000 | +0.09(+0.40%) |
Apr 08, 2020 | 21.71 | 22.65 | 21.38 | 22.31 | 1,328,286 | +0.99(+4.64%) |
Apr 07, 2020 | 22.35 | 22.61 | 21.32 | 21.32 | 1,059,037 | -0.59(-2.69%) |
Apr 06, 2020 | 21.21 | 22.00 | 20.84 | 21.91 | 2,186,602 | +1.29(+6.26%) |
Apr 03, 2020 | 20.30 | 20.83 | 20.08 | 20.62 | 1,415,100 | +0.18(+0.88%) |
Apr 02, 2020 | 20.49 | 21.04 | 19.86 | 20.44 | 1,613,487 | +0.71(+3.60%) |
Apr 01, 2020 | 19.76 | 20.25 | 19.00 | 19.73 | 1,012,593 | -0.76(-3.71%) |
Mar 31, 2020 | 20.79 | 21.36 | 20.06 | 20.49 | 1,509,862 | -0.27(-1.30%) |
Mar 30, 2020 | 20.50 | 20.99 | 19.93 | 20.76 | 986,617 | +0.35(+1.71%) |
Mar 27, 2020 | 20.09 | 21.27 | 19.79 | 20.41 | 1,250,800 | -0.30(-1.45%) |
Mar 26, 2020 | 20.06 | 21.30 | 19.67 | 20.71 | 995,571 | +0.81(+4.07%) |
Mar 25, 2020 | 19.88 | 20.93 | 19.29 | 19.90 | 1,341,640 | -0.03(-0.15%) |
Mar 24, 2020 | 18.85 | 19.96 | 18.57 | 19.93 | 1,211,395 | +1.78(+9.81%) |
Mar 23, 2020 | 19.26 | 19.79 | 17.62 | 18.15 | 2,278,237 | -1.26(-6.49%) |
Mar 20, 2020 | 18.91 | 19.89 | 18.69 | 19.41 | 2,054,200 | +0.49(+2.59%) |
Mar 19, 2020 | 18.39 | 19.99 | 18.00 | 18.92 | 1,571,624 | +0.32(+1.72%) |
Mar 18, 2020 | 19.71 | 20.82 | 17.93 | 18.60 | 2,162,138 | -2.19(-10.53%) |
Mar 17, 2020 | 19.97 | 21.13 | 18.84 | 20.79 | 2,210,017 | +1.05(+5.32%) |
Mar 16, 2020 | 19.11 | 20.99 | 18.53 | 19.74 | 2,259,825 | -1.65(-7.71%) |
Mar 13, 2020 | 20.17 | 21.42 | 19.04 | 21.39 | 2,440,900 | +2.39(+12.58%) |
Mar 12, 2020 | 18.85 | 19.89 | 18.28 | 19.00 | 2,818,081 | -0.84(-4.23%) |
Mar 11, 2020 | 20.29 | 20.88 | 19.61 | 19.84 | 2,501,967 | -0.75(-3.64%) |
Mar 10, 2020 | 21.22 | 21.42 | 19.62 | 20.59 | 2,211,137 | +0.11(+0.54%) |
Mar 09, 2020 | 20.10 | 21.25 | 19.73 | 20.48 | 2,756,893 | -0.82(-3.85%) |
Mar 06, 2020 | 19.86 | 21.50 | 19.86 | 21.30 | 2,599,600 | +0.66(+3.20%) |
Mar 05, 2020 | 20.46 | 20.96 | 20.07 | 20.64 | 2,761,662 | -0.44(-2.09%) |
Mar 04, 2020 | 20.68 | 21.34 | 20.14 | 21.08 | 1,830,231 | +0.78(+3.84%) |
Mar 03, 2020 | 20.83 | 21.26 | 19.72 | 20.30 | 2,143,791 | -0.57(-2.73%) |