Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.82 | 23.98 | 23.31 | 23.78 | 11,224,662 | +0.03(+0.13%) |
May 28, 2020 | 23.83 | 24.03 | 23.49 | 23.75 | 11,303,120 | +0.20(+0.84%) |
May 27, 2020 | 23.71 | 23.92 | 23.20 | 23.55 | 9,703,370 | +0.21(+0.90%) |
May 26, 2020 | 23.46 | 23.67 | 23.15 | 23.34 | 9,186,796 | +0.47(+2.04%) |
May 22, 2020 | 22.57 | 22.89 | 22.52 | 22.87 | 5,391,769 | +0.22(+0.96%) |
May 21, 2020 | 22.84 | 23.06 | 22.59 | 22.66 | 7,017,777 | -0.29(-1.27%) |
May 20, 2020 | 22.89 | 23.26 | 22.87 | 22.95 | 7,946,819 | +0.16(+0.71%) |
May 19, 2020 | 23.03 | 23.18 | 22.77 | 22.79 | 8,549,331 | -0.52(-2.21%) |
May 18, 2020 | 22.54 | 23.49 | 22.36 | 23.30 | 10,164,226 | +1.40(+6.38%) |
May 15, 2020 | 22.10 | 22.28 | 21.48 | 21.90 | 18,876,830 | -0.50(-2.24%) |
May 14, 2020 | 21.90 | 22.56 | 21.52 | 22.41 | 10,170,068 | +0.50(+2.27%) |
May 13, 2020 | 22.41 | 22.53 | 21.55 | 21.91 | 11,951,855 | -0.71(-3.12%) |
May 12, 2020 | 22.69 | 23.06 | 22.55 | 22.61 | 12,181,791 | -0.28(-1.21%) |
May 11, 2020 | 22.54 | 23.10 | 22.25 | 22.89 | 11,759,765 | -0.09(-0.40%) |
May 08, 2020 | 21.67 | 23.01 | 21.60 | 22.98 | 13,277,465 | +1.47(+6.82%) |
May 07, 2020 | 21.42 | 21.75 | 21.33 | 21.52 | 10,716,636 | +0.35(+1.65%) |
May 06, 2020 | 22.11 | 22.14 | 21.15 | 21.17 | 8,190,569 | -0.86(-3.90%) |
May 05, 2020 | 21.92 | 22.42 | 21.90 | 22.03 | 7,874,696 | +0.26(+1.18%) |
May 04, 2020 | 21.99 | 22.01 | 21.41 | 21.77 | 10,039,570 | -0.21(-0.98%) |
May 01, 2020 | 22.44 | 22.63 | 21.79 | 21.98 | 7,908,697 | -0.79(-3.45%) |
Apr 30, 2020 | 23.30 | 23.86 | 22.52 | 22.77 | 8,076,235 | -0.76(-3.24%) |
Apr 29, 2020 | 23.79 | 23.97 | 23.35 | 23.53 | 7,475,876 | +0.29(+1.27%) |
Apr 28, 2020 | 23.38 | 23.97 | 23.07 | 23.23 | 10,327,459 | +0.01(+0.03%) |
Apr 27, 2020 | 22.71 | 23.31 | 22.62 | 23.23 | 6,723,000 | +0.76(+3.36%) |
Apr 24, 2020 | 22.47 | 22.66 | 22.03 | 22.47 | 8,734,060 | +0.17(+0.77%) |
Apr 23, 2020 | 22.73 | 23.10 | 22.07 | 22.30 | 7,475,971 | -0.54(-2.37%) |
Apr 22, 2020 | 22.52 | 23.09 | 22.11 | 22.84 | 6,658,238 | +0.93(+4.26%) |
Apr 21, 2020 | 22.31 | 22.54 | 21.63 | 21.91 | 12,845,741 | -0.85(-3.75%) |
Apr 20, 2020 | 23.12 | 23.24 | 22.73 | 22.76 | 8,054,433 | -0.84(-3.56%) |
Apr 17, 2020 | 23.35 | 23.68 | 22.97 | 23.60 | 9,305,039 | +0.82(+3.61%) |
Apr 16, 2020 | 22.81 | 23.10 | 22.36 | 22.78 | 7,392,181 | +0.04(+0.19%) |
Apr 15, 2020 | 23.44 | 23.51 | 22.60 | 22.74 | 9,617,625 | -1.25(-5.22%) |
Apr 14, 2020 | 23.86 | 24.03 | 23.40 | 23.99 | 8,182,423 | +0.81(+3.50%) |
Apr 13, 2020 | 24.36 | 24.36 | 22.84 | 23.18 | 9,191,988 | -0.86(-3.58%) |
Apr 09, 2020 | 23.31 | 24.46 | 23.31 | 24.04 | 15,244,949 | +0.96(+4.15%) |
Apr 08, 2020 | 21.98 | 23.29 | 21.85 | 23.08 | 10,756,053 | +1.11(+5.03%) |
Apr 07, 2020 | 23.06 | 23.27 | 21.89 | 21.98 | 10,096,276 | -0.33(-1.46%) |
Apr 06, 2020 | 20.95 | 22.47 | 20.92 | 22.30 | 11,233,324 | +2.19(+10.90%) |
Apr 03, 2020 | 20.99 | 21.15 | 19.89 | 20.11 | 10,440,484 | -1.19(-5.57%) |
Apr 02, 2020 | 20.50 | 21.67 | 20.24 | 21.29 | 7,022,736 | +0.74(+3.58%) |
Apr 01, 2020 | 21.97 | 21.97 | 20.23 | 20.56 | 9,503,609 | -2.04(-9.05%) |
Mar 31, 2020 | 22.60 | 23.31 | 22.25 | 22.60 | 17,249,706 | -0.26(-1.13%) |
Mar 30, 2020 | 21.91 | 23.01 | 21.80 | 22.86 | 11,703,466 | +1.06(+4.87%) |
Mar 27, 2020 | 21.49 | 22.64 | 21.29 | 21.80 | 10,776,948 | -0.67(-2.98%) |
Mar 26, 2020 | 21.23 | 22.71 | 21.04 | 22.47 | 11,328,697 | +1.25(+5.90%) |
Mar 25, 2020 | 20.90 | 22.30 | 20.39 | 21.21 | 14,687,377 | +0.02(+0.12%) |
Mar 24, 2020 | 19.32 | 21.23 | 19.26 | 21.19 | 18,165,584 | +2.78(+15.11%) |
Mar 23, 2020 | 19.31 | 19.61 | 17.98 | 18.41 | 15,790,349 | -0.63(-3.29%) |
Mar 20, 2020 | 20.06 | 20.56 | 18.92 | 19.04 | 14,079,051 | -0.87(-4.35%) |
Mar 19, 2020 | 20.25 | 21.09 | 18.73 | 19.90 | 12,183,270 | -0.39(-1.91%) |
Mar 18, 2020 | 20.79 | 21.33 | 18.99 | 20.29 | 15,764,542 | -1.82(-8.22%) |
Mar 17, 2020 | 19.21 | 22.26 | 18.06 | 22.11 | 22,170,892 | +3.37(+17.99%) |
Mar 16, 2020 | 20.37 | 21.85 | 18.29 | 18.73 | 14,049,157 | -3.59(-16.09%) |
Mar 13, 2020 | 22.20 | 23.33 | 20.94 | 22.33 | 18,589,394 | +0.67(+3.09%) |
Mar 12, 2020 | 23.03 | 23.47 | 21.14 | 21.66 | 21,598,610 | -2.79(-11.40%) |
Mar 11, 2020 | 25.84 | 25.84 | 24.17 | 24.44 | 14,890,278 | -2.03(-7.68%) |
Mar 10, 2020 | 26.21 | 26.82 | 25.10 | 26.48 | 21,646,340 | +0.74(+2.89%) |
Mar 09, 2020 | 26.40 | 27.39 | 25.26 | 25.73 | 20,271,716 | -2.00(-7.22%) |
Mar 06, 2020 | 27.02 | 27.86 | 26.75 | 27.74 | 15,343,804 | -0.59(-2.08%) |
Mar 05, 2020 | 28.09 | 28.48 | 27.81 | 28.33 | 13,824,783 | -0.42(-1.47%) |
Mar 04, 2020 | 27.39 | 28.78 | 27.33 | 28.75 | 13,256,328 | +1.61(+5.95%) |
Mar 03, 2020 | 27.68 | 28.60 | 27.04 | 27.13 | 18,976,218 | -0.76(-2.73%) |