Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.56 | 23.01 | 22.26 | 22.76 | 16,620,311 | +0.11(+0.46%) |
May 28, 2020 | 23.52 | 23.53 | 22.48 | 22.66 | 17,234,764 | -0.66(-2.85%) |
May 27, 2020 | 23.06 | 23.42 | 23.04 | 23.32 | 17,632,164 | +0.46(+2.02%) |
May 26, 2020 | 22.33 | 22.86 | 22.19 | 22.86 | 18,151,374 | +1.14(+5.27%) |
May 22, 2020 | 21.39 | 21.75 | 21.36 | 21.71 | 8,595,889 | +0.23(+1.08%) |
May 21, 2020 | 21.58 | 21.63 | 21.20 | 21.48 | 10,597,333 | -0.18(-0.82%) |
May 20, 2020 | 21.81 | 22.12 | 21.58 | 21.66 | 16,310,835 | +0.76(+3.64%) |
May 19, 2020 | 21.11 | 21.41 | 20.90 | 20.90 | 14,312,407 | -0.14(-0.65%) |
May 18, 2020 | 20.43 | 21.20 | 20.29 | 21.04 | 12,612,106 | +1.39(+7.08%) |
May 15, 2020 | 19.66 | 19.84 | 19.52 | 19.64 | 16,597,489 | -0.31(-1.54%) |
May 14, 2020 | 19.62 | 19.99 | 19.01 | 19.95 | 12,287,693 | +0.20(+1.03%) |
May 13, 2020 | 20.31 | 20.31 | 19.54 | 19.75 | 13,078,984 | -0.58(-2.85%) |
May 12, 2020 | 20.98 | 20.98 | 20.32 | 20.33 | 9,130,967 | -0.55(-2.66%) |
May 11, 2020 | 20.66 | 21.13 | 20.64 | 20.88 | 9,927,548 | -0.06(-0.30%) |
May 08, 2020 | 20.52 | 21.01 | 20.49 | 20.95 | 8,931,695 | +0.69(+3.43%) |
May 07, 2020 | 20.15 | 20.41 | 20.02 | 20.25 | 10,608,459 | +0.41(+2.06%) |
May 06, 2020 | 20.26 | 20.35 | 19.81 | 19.84 | 16,695,349 | -0.36(-1.79%) |
May 05, 2020 | 20.39 | 20.59 | 20.14 | 20.21 | 13,702,369 | +0.01(+0.05%) |
May 04, 2020 | 20.51 | 20.51 | 19.98 | 20.20 | 12,218,635 | -0.40(-1.94%) |
May 01, 2020 | 20.78 | 20.78 | 20.45 | 20.60 | 23,920,532 | -0.39(-1.86%) |
Apr 30, 2020 | 21.24 | 21.49 | 20.92 | 20.98 | 26,444,936 | -0.61(-2.82%) |
Apr 29, 2020 | 21.67 | 21.95 | 21.47 | 21.59 | 12,837,605 | +0.41(+1.94%) |
Apr 28, 2020 | 21.28 | 21.43 | 20.86 | 21.18 | 18,943,860 | +0.14(+0.66%) |
Apr 27, 2020 | 20.75 | 21.16 | 20.52 | 21.04 | 22,718,474 | +0.82(+4.06%) |
Apr 24, 2020 | 19.83 | 20.28 | 19.45 | 20.22 | 12,596,531 | +0.74(+3.82%) |
Apr 23, 2020 | 20.25 | 20.32 | 19.42 | 19.48 | 14,714,226 | +0.18(+0.95%) |
Apr 22, 2020 | 19.22 | 19.77 | 18.84 | 19.29 | 16,645,669 | +0.45(+2.37%) |
Apr 21, 2020 | 18.80 | 19.11 | 18.63 | 18.85 | 14,404,360 | -0.48(-2.49%) |
Apr 20, 2020 | 19.33 | 19.83 | 19.10 | 19.33 | 15,140,192 | -0.56(-2.82%) |
Apr 17, 2020 | 19.94 | 20.17 | 19.65 | 19.89 | 21,579,670 | +0.67(+3.51%) |
Apr 16, 2020 | 19.39 | 19.39 | 18.68 | 19.21 | 15,551,432 | -0.08(-0.41%) |
Apr 15, 2020 | 19.13 | 19.33 | 18.98 | 19.29 | 10,038,115 | -0.52(-2.64%) |
Apr 14, 2020 | 19.68 | 20.09 | 19.66 | 19.82 | 10,240,460 | +0.31(+1.58%) |
Apr 13, 2020 | 20.06 | 20.24 | 19.31 | 19.51 | 13,211,559 | -0.77(-3.80%) |
Apr 09, 2020 | 20.24 | 20.53 | 19.99 | 20.28 | 16,255,685 | +0.15(+0.76%) |
Apr 08, 2020 | 19.72 | 20.24 | 19.58 | 20.13 | 11,903,488 | +0.75(+3.88%) |
Apr 07, 2020 | 20.38 | 20.54 | 19.26 | 19.38 | 17,823,766 | -0.04(-0.20%) |
Apr 06, 2020 | 19.22 | 19.55 | 18.76 | 19.41 | 20,472,884 | +1.43(+7.93%) |
Apr 03, 2020 | 17.94 | 18.27 | 17.71 | 17.99 | 16,638,202 | -0.03(-0.16%) |
Apr 02, 2020 | 17.16 | 18.10 | 16.99 | 18.02 | 17,229,388 | +0.64(+3.66%) |
Apr 01, 2020 | 17.14 | 17.50 | 16.87 | 17.38 | 14,845,270 | -0.78(-4.28%) |
Mar 31, 2020 | 18.29 | 18.42 | 17.84 | 18.16 | 17,647,882 | -0.23(-1.24%) |
Mar 30, 2020 | 17.78 | 18.46 | 17.66 | 18.38 | 15,872,995 | +0.55(+3.07%) |
Mar 27, 2020 | 17.83 | 18.32 | 17.44 | 17.84 | 17,637,732 | -0.72(-3.89%) |
Mar 26, 2020 | 18.10 | 18.74 | 17.69 | 18.56 | 20,092,184 | +0.65(+3.61%) |
Mar 25, 2020 | 17.46 | 19.19 | 17.43 | 17.91 | 24,168,362 | +0.33(+1.86%) |
Mar 24, 2020 | 16.15 | 17.65 | 15.69 | 17.59 | 24,022,406 | +2.48(+16.45%) |
Mar 23, 2020 | 15.66 | 16.09 | 14.83 | 15.10 | 24,085,876 | -0.70(-4.43%) |
Mar 20, 2020 | 17.27 | 17.48 | 15.72 | 15.80 | 31,125,222 | -1.63(-9.34%) |
Mar 19, 2020 | 16.01 | 17.81 | 15.46 | 17.43 | 19,228,456 | +1.28(+7.93%) |
Mar 18, 2020 | 16.05 | 16.63 | 15.23 | 16.15 | 24,866,582 | -1.04(-6.06%) |
Mar 17, 2020 | 15.69 | 17.40 | 15.26 | 17.19 | 27,842,824 | +1.69(+10.89%) |
Mar 16, 2020 | 15.53 | 16.91 | 15.07 | 15.50 | 35,596,220 | -2.85(-15.55%) |
Mar 13, 2020 | 17.90 | 18.63 | 17.11 | 18.36 | 38,735,468 | +1.44(+8.48%) |
Mar 12, 2020 | 16.97 | 17.87 | 16.44 | 16.92 | 38,683,188 | -1.55(-8.40%) |
Mar 11, 2020 | 19.29 | 19.59 | 18.40 | 18.48 | 34,314,304 | -1.45(-7.27%) |
Mar 10, 2020 | 19.75 | 20.01 | 18.80 | 19.92 | 25,983,728 | +0.79(+4.12%) |
Mar 09, 2020 | 19.95 | 20.19 | 18.88 | 19.13 | 26,718,166 | -2.49(-11.52%) |
Mar 06, 2020 | 20.89 | 21.81 | 20.82 | 21.62 | 16,378,457 | -0.22(-1.03%) |
Mar 05, 2020 | 22.16 | 22.36 | 21.75 | 21.85 | 15,448,156 | -0.96(-4.22%) |
Mar 04, 2020 | 22.14 | 22.89 | 21.98 | 22.81 | 17,599,246 | +0.98(+4.48%) |
Mar 03, 2020 | 22.25 | 23.14 | 21.72 | 21.83 | 25,632,472 | -0.58(-2.60%) |