Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.45 | 24.09 | 23.21 | 23.78 | 8,482,509 | +0.09(+0.38%) |
May 28, 2020 | 24.06 | 24.27 | 23.17 | 23.69 | 4,958,477 | -0.06(-0.27%) |
May 27, 2020 | 24.23 | 24.28 | 23.32 | 23.75 | 3,864,758 | +0.13(+0.54%) |
May 26, 2020 | 23.15 | 23.88 | 23.06 | 23.62 | 6,276,508 | +0.61(+2.67%) |
May 22, 2020 | 22.85 | 23.07 | 22.61 | 23.01 | 4,237,383 | +0.20(+0.87%) |
May 21, 2020 | 22.10 | 22.86 | 22.10 | 22.81 | 4,568,355 | +0.47(+2.10%) |
May 20, 2020 | 23.14 | 23.20 | 22.08 | 22.34 | 6,923,702 | -0.48(-2.10%) |
May 19, 2020 | 22.80 | 23.17 | 22.63 | 22.82 | 4,582,886 | -0.16(-0.71%) |
May 18, 2020 | 22.68 | 23.21 | 22.30 | 22.98 | 5,190,267 | +1.19(+5.48%) |
May 15, 2020 | 21.52 | 21.85 | 21.20 | 21.79 | 4,134,299 | +0.07(+0.33%) |
May 14, 2020 | 21.33 | 21.76 | 20.57 | 21.72 | 5,612,451 | +0.05(+0.21%) |
May 13, 2020 | 21.62 | 22.07 | 21.36 | 21.67 | 5,635,246 | -0.14(-0.62%) |
May 12, 2020 | 22.80 | 22.87 | 21.76 | 21.81 | 4,833,339 | -0.95(-4.17%) |
May 11, 2020 | 22.11 | 23.13 | 22.11 | 22.76 | 5,386,932 | +0.35(+1.56%) |
May 08, 2020 | 22.43 | 22.78 | 22.19 | 22.41 | 3,826,036 | +0.29(+1.30%) |
May 07, 2020 | 20.67 | 22.45 | 20.64 | 22.12 | 6,050,920 | +1.40(+6.77%) |
May 06, 2020 | 21.09 | 21.25 | 20.58 | 20.72 | 4,426,736 | -0.41(-1.96%) |
May 05, 2020 | 20.78 | 21.29 | 20.78 | 21.13 | 4,653,861 | +0.65(+3.16%) |
May 04, 2020 | 20.22 | 20.56 | 20.00 | 20.48 | 2,897,151 | -0.07(-0.35%) |
May 01, 2020 | 20.66 | 20.95 | 20.22 | 20.55 | 2,280,245 | -0.70(-3.30%) |
Apr 30, 2020 | 21.30 | 21.47 | 20.77 | 21.26 | 3,643,179 | -0.22(-1.05%) |
Apr 29, 2020 | 21.36 | 21.69 | 20.55 | 21.48 | 4,561,174 | +0.99(+4.82%) |
Apr 28, 2020 | 20.83 | 21.08 | 20.21 | 20.49 | 4,244,417 | +0.20(+0.97%) |
Apr 27, 2020 | 19.72 | 20.38 | 19.58 | 20.29 | 1,878,221 | +0.72(+3.67%) |
Apr 24, 2020 | 19.57 | 19.79 | 19.06 | 19.58 | 2,591,005 | +0.17(+0.88%) |
Apr 23, 2020 | 20.04 | 20.09 | 19.36 | 19.40 | 3,436,596 | -0.44(-2.22%) |
Apr 22, 2020 | 19.34 | 20.12 | 19.15 | 19.84 | 5,457,950 | +0.83(+4.35%) |
Apr 21, 2020 | 19.46 | 19.85 | 18.92 | 19.02 | 5,947,761 | -0.97(-4.86%) |
Apr 20, 2020 | 21.08 | 21.34 | 19.95 | 19.99 | 5,798,649 | -1.42(-6.63%) |
Apr 17, 2020 | 21.10 | 21.57 | 20.74 | 21.41 | 5,559,975 | +0.89(+4.34%) |
Apr 16, 2020 | 21.30 | 21.36 | 20.00 | 20.52 | 10,901,774 | -0.88(-4.12%) |
Apr 15, 2020 | 21.07 | 21.66 | 20.85 | 21.40 | 5,611,791 | -0.35(-1.61%) |
Apr 14, 2020 | 21.74 | 22.16 | 21.49 | 21.75 | 7,262,103 | +0.49(+2.28%) |
Apr 13, 2020 | 21.71 | 21.75 | 21.14 | 21.26 | 3,643,618 | -0.58(-2.67%) |
Apr 09, 2020 | 21.25 | 22.17 | 21.07 | 21.85 | 5,584,675 | +1.13(+5.47%) |
Apr 08, 2020 | 19.71 | 20.84 | 19.22 | 20.72 | 3,852,329 | +1.30(+6.71%) |
Apr 07, 2020 | 20.36 | 20.66 | 19.27 | 19.41 | 4,291,233 | +0.13(+0.70%) |
Apr 06, 2020 | 18.12 | 19.43 | 18.07 | 19.28 | 6,870,818 | +1.87(+10.74%) |
Apr 03, 2020 | 18.14 | 18.35 | 16.96 | 17.41 | 5,950,289 | -0.97(-5.28%) |
Apr 02, 2020 | 17.89 | 18.47 | 17.71 | 18.38 | 5,260,262 | +0.15(+0.84%) |
Apr 01, 2020 | 18.60 | 18.60 | 17.29 | 18.23 | 6,203,629 | -0.98(-5.10%) |
Mar 31, 2020 | 18.78 | 19.54 | 18.17 | 19.21 | 9,777,531 | +0.16(+0.85%) |
Mar 30, 2020 | 18.87 | 19.22 | 18.03 | 19.04 | 6,290,683 | +0.34(+1.83%) |
Mar 27, 2020 | 17.32 | 19.32 | 17.18 | 18.70 | 6,254,930 | +0.79(+4.42%) |
Mar 26, 2020 | 17.14 | 18.03 | 16.60 | 17.91 | 6,552,412 | +0.94(+5.56%) |
Mar 25, 2020 | 16.29 | 17.71 | 15.98 | 16.97 | 8,407,474 | +0.66(+4.08%) |
Mar 24, 2020 | 15.32 | 16.41 | 15.06 | 16.30 | 6,632,530 | +1.81(+12.46%) |
Mar 23, 2020 | 15.22 | 15.27 | 14.06 | 14.50 | 7,173,491 | -0.95(-6.17%) |
Mar 20, 2020 | 16.82 | 17.00 | 15.16 | 15.45 | 9,290,324 | -1.18(-7.08%) |
Mar 19, 2020 | 17.31 | 17.64 | 16.05 | 16.63 | 8,833,418 | -0.72(-4.15%) |
Mar 18, 2020 | 18.82 | 19.32 | 15.40 | 17.35 | 7,670,900 | -2.52(-12.67%) |
Mar 17, 2020 | 19.31 | 20.37 | 18.01 | 19.86 | 7,889,606 | +1.28(+6.87%) |
Mar 16, 2020 | 22.38 | 22.38 | 18.58 | 18.59 | 6,192,637 | -5.73(-23.55%) |
Mar 13, 2020 | 24.01 | 24.40 | 22.52 | 24.31 | 6,964,015 | +1.23(+5.33%) |
Mar 12, 2020 | 22.68 | 24.52 | 19.77 | 23.08 | 7,311,908 | -1.16(-4.78%) |
Mar 11, 2020 | 25.03 | 25.10 | 23.77 | 24.24 | 9,233,524 | -1.34(-5.24%) |
Mar 10, 2020 | 25.09 | 25.59 | 24.17 | 25.58 | 7,568,863 | +0.91(+3.68%) |
Mar 09, 2020 | 25.26 | 25.50 | 24.45 | 24.67 | 8,587,715 | -1.88(-7.08%) |
Mar 06, 2020 | 26.55 | 26.83 | 25.78 | 26.55 | 6,506,609 | -0.59(-2.19%) |
Mar 05, 2020 | 27.22 | 27.57 | 26.95 | 27.14 | 3,690,185 | -0.48(-1.72%) |
Mar 04, 2020 | 27.11 | 27.69 | 27.11 | 27.62 | 4,711,990 | +0.84(+3.12%) |
Mar 03, 2020 | 26.87 | 27.47 | 26.38 | 26.78 | 5,613,623 | -0.04(-0.17%) |