Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.69 | 22.86 | 22.30 | 22.73 | 4,953,939 | +0.37(+1.66%) |
May 28, 2020 | 22.56 | 22.88 | 22.00 | 22.36 | 5,637,853 | -0.18(-0.78%) |
May 27, 2020 | 21.57 | 22.68 | 21.41 | 22.54 | 4,609,847 | +0.16(+0.70%) |
May 26, 2020 | 22.94 | 23.28 | 22.30 | 22.38 | 2,917,419 | -1.18(-4.99%) |
May 22, 2020 | 23.88 | 24.46 | 23.48 | 23.56 | 2,363,201 | -0.47(-1.96%) |
May 21, 2020 | 24.34 | 24.42 | 23.19 | 24.03 | 2,296,861 | -0.67(-2.70%) |
May 20, 2020 | 25.67 | 25.69 | 24.49 | 24.69 | 2,545,025 | -0.66(-2.59%) |
May 19, 2020 | 25.18 | 25.77 | 24.95 | 25.35 | 2,586,353 | +0.67(+2.70%) |
May 18, 2020 | 25.78 | 25.92 | 24.58 | 24.68 | 3,095,391 | -1.00(-3.89%) |
May 15, 2020 | 25.02 | 25.70 | 24.80 | 25.68 | 3,794,433 | +1.57(+6.53%) |
May 14, 2020 | 23.32 | 24.52 | 23.29 | 24.11 | 5,600,920 | +0.99(+4.28%) |
May 13, 2020 | 23.75 | 23.90 | 22.64 | 23.12 | 3,530,653 | -0.29(-1.23%) |
May 12, 2020 | 24.13 | 24.60 | 23.24 | 23.41 | 3,058,292 | +0.09(+0.40%) |
May 11, 2020 | 24.52 | 24.90 | 23.24 | 23.32 | 3,688,637 | -0.91(-3.74%) |
May 08, 2020 | 24.06 | 25.02 | 23.95 | 24.22 | 2,372,385 | -0.08(-0.34%) |
May 07, 2020 | 23.86 | 24.71 | 23.28 | 24.31 | 3,407,172 | +0.66(+2.78%) |
May 06, 2020 | 23.30 | 24.11 | 23.23 | 23.65 | 3,933,023 | -0.48(-1.99%) |
May 05, 2020 | 23.56 | 24.38 | 22.82 | 24.13 | 3,182,237 | +0.23(+0.97%) |
May 04, 2020 | 23.34 | 24.07 | 23.34 | 23.90 | 3,266,698 | +0.66(+2.83%) |
May 01, 2020 | 22.18 | 23.49 | 21.90 | 23.24 | 3,510,391 | +0.67(+2.95%) |
Apr 30, 2020 | 23.60 | 24.05 | 22.52 | 22.57 | 3,585,563 | -1.54(-6.37%) |
Apr 29, 2020 | 23.57 | 24.16 | 22.74 | 24.11 | 5,089,559 | +0.45(+1.92%) |
Apr 28, 2020 | 23.93 | 24.37 | 23.21 | 23.66 | 5,384,971 | -1.17(-4.70%) |
Apr 27, 2020 | 24.43 | 25.14 | 23.44 | 24.82 | 4,104,213 | +0.20(+0.83%) |
Apr 24, 2020 | 25.18 | 25.57 | 24.24 | 24.62 | 5,690,461 | +0.28(+1.14%) |
Apr 23, 2020 | 23.51 | 24.86 | 23.36 | 24.34 | 7,049,903 | +1.06(+4.57%) |
Apr 22, 2020 | 21.96 | 23.47 | 21.86 | 23.28 | 4,792,407 | +2.17(+10.26%) |
Apr 21, 2020 | 20.08 | 21.30 | 20.02 | 21.11 | 3,562,420 | -0.06(-0.26%) |
Apr 20, 2020 | 20.45 | 21.88 | 20.32 | 21.17 | 3,630,177 | +1.03(+5.10%) |
Apr 17, 2020 | 19.90 | 20.44 | 19.81 | 20.14 | 7,648,721 | -1.05(-4.94%) |
Apr 16, 2020 | 21.34 | 21.63 | 20.75 | 21.19 | 3,511,516 | +0.06(+0.26%) |
Apr 15, 2020 | 21.46 | 21.83 | 20.50 | 21.13 | 3,473,765 | -0.56(-2.60%) |
Apr 14, 2020 | 21.55 | 22.94 | 21.04 | 21.70 | 6,279,846 | +0.68(+3.21%) |
Apr 13, 2020 | 19.88 | 21.28 | 18.82 | 21.02 | 4,144,896 | +1.14(+5.73%) |
Apr 09, 2020 | 18.74 | 20.24 | 18.74 | 19.88 | 4,672,058 | +2.12(+11.93%) |
Apr 08, 2020 | 17.32 | 17.99 | 17.32 | 17.76 | 1,776,055 | +0.04(+0.21%) |
Apr 07, 2020 | 17.97 | 18.61 | 17.41 | 17.72 | 3,372,477 | -0.18(-0.98%) |
Apr 06, 2020 | 17.39 | 18.33 | 16.96 | 17.90 | 4,062,436 | +1.43(+8.71%) |
Apr 03, 2020 | 16.57 | 17.26 | 16.17 | 16.47 | 3,636,908 | +0.06(+0.40%) |
Apr 02, 2020 | 15.98 | 17.03 | 15.87 | 16.40 | 4,748,554 | +0.90(+5.79%) |
Apr 01, 2020 | 15.16 | 15.57 | 14.81 | 15.50 | 4,993,606 | +0.11(+0.72%) |
Mar 31, 2020 | 16.07 | 16.74 | 15.35 | 15.39 | 4,847,604 | -1.21(-7.30%) |
Mar 30, 2020 | 17.70 | 17.70 | 16.10 | 16.60 | 4,390,053 | -0.06(-0.39%) |
Mar 27, 2020 | 18.09 | 18.36 | 16.25 | 16.67 | 6,678,505 | -1.84(-9.95%) |
Mar 26, 2020 | 21.33 | 21.53 | 18.06 | 18.51 | 7,814,375 | -0.77(-3.98%) |
Mar 25, 2020 | 19.47 | 20.15 | 18.57 | 19.28 | 9,324,582 | +2.05(+11.87%) |
Mar 24, 2020 | 16.97 | 17.85 | 15.86 | 17.23 | 7,110,085 | +2.98(+20.91%) |
Mar 23, 2020 | 14.52 | 15.24 | 13.70 | 14.25 | 7,122,138 | +1.25(+9.61%) |
Mar 20, 2020 | 14.49 | 14.62 | 12.88 | 13.00 | 4,633,919 | -1.26(-8.83%) |
Mar 19, 2020 | 13.85 | 17.30 | 12.68 | 14.26 | 5,843,615 | +0.38(+2.73%) |
Mar 18, 2020 | 15.67 | 16.72 | 13.66 | 13.88 | 4,605,262 | -3.60(-20.59%) |
Mar 17, 2020 | 14.59 | 17.58 | 14.59 | 17.48 | 8,065,467 | +1.32(+8.19%) |
Mar 16, 2020 | 11.80 | 17.47 | 11.72 | 16.16 | 9,076,431 | +3.05(+23.22%) |
Mar 13, 2020 | 15.60 | 15.69 | 12.96 | 13.12 | 7,169,879 | -1.30(-8.99%) |
Mar 12, 2020 | 15.10 | 16.36 | 14.25 | 14.41 | 6,311,892 | -1.54(-9.63%) |
Mar 11, 2020 | 17.66 | 17.84 | 15.70 | 15.95 | 6,354,187 | -1.44(-8.30%) |
Mar 10, 2020 | 17.94 | 18.06 | 16.66 | 17.39 | 7,212,797 | -0.35(-1.97%) |
Mar 09, 2020 | 19.54 | 19.55 | 17.71 | 17.74 | 4,581,615 | -1.63(-8.40%) |
Mar 06, 2020 | 19.89 | 19.89 | 18.58 | 19.37 | 5,477,469 | +0.00(+0.00%) |
Mar 05, 2020 | 19.40 | 19.67 | 18.97 | 19.37 | 4,958,351 | +0.29(+1.49%) |
Mar 04, 2020 | 19.13 | 19.32 | 18.41 | 19.08 | 3,520,271 | +0.44(+2.37%) |
Mar 03, 2020 | 18.00 | 19.39 | 17.38 | 18.64 | 7,194,532 | +1.65(+9.69%) |