Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.03 | 19.15 | 18.77 | 19.08 | 9,477,687 | -0.45(-2.29%) |
May 28, 2020 | 19.54 | 19.77 | 19.41 | 19.53 | 8,051,383 | -0.48(-2.40%) |
May 27, 2020 | 20.16 | 20.22 | 19.89 | 20.01 | 7,612,553 | +0.30(+1.51%) |
May 26, 2020 | 19.56 | 19.90 | 19.56 | 19.71 | 8,933,497 | +0.70(+3.66%) |
May 22, 2020 | 19.32 | 19.40 | 19.00 | 19.02 | 9,457,636 | -1.18(-5.86%) |
May 21, 2020 | 20.20 | 20.38 | 20.13 | 20.20 | 5,206,631 | -0.60(-2.91%) |
May 20, 2020 | 20.83 | 20.95 | 20.76 | 20.81 | 4,239,124 | +0.19(+0.92%) |
May 19, 2020 | 20.73 | 20.86 | 20.60 | 20.61 | 5,209,873 | -0.30(-1.43%) |
May 18, 2020 | 20.63 | 21.00 | 20.60 | 20.91 | 6,063,336 | +0.77(+3.82%) |
May 15, 2020 | 20.00 | 20.18 | 19.91 | 20.14 | 4,475,832 | -0.17(-0.86%) |
May 14, 2020 | 19.84 | 20.36 | 19.77 | 20.32 | 6,938,567 | -0.13(-0.65%) |
May 13, 2020 | 20.66 | 20.66 | 20.31 | 20.45 | 4,970,175 | -0.27(-1.32%) |
May 12, 2020 | 21.19 | 21.21 | 20.72 | 20.72 | 3,839,941 | -0.38(-1.80%) |
May 11, 2020 | 20.90 | 21.14 | 20.81 | 21.10 | 3,464,203 | -0.12(-0.55%) |
May 08, 2020 | 21.26 | 21.33 | 21.12 | 21.22 | 2,957,919 | +0.35(+1.67%) |
May 07, 2020 | 20.76 | 21.13 | 20.76 | 20.87 | 4,301,861 | +0.32(+1.57%) |
May 06, 2020 | 20.62 | 20.66 | 20.47 | 20.55 | 3,839,299 | -0.06(-0.28%) |
May 05, 2020 | 20.64 | 20.70 | 20.54 | 20.61 | 4,154,413 | +0.11(+0.53%) |
May 04, 2020 | 20.52 | 20.54 | 20.32 | 20.50 | 4,474,992 | -0.43(-2.06%) |
May 01, 2020 | 20.98 | 21.02 | 20.80 | 20.93 | 4,470,035 | -0.37(-1.75%) |
Apr 30, 2020 | 21.51 | 21.54 | 21.20 | 21.30 | 3,433,880 | -0.70(-3.20%) |
Apr 29, 2020 | 21.99 | 22.16 | 21.84 | 22.01 | 5,883,668 | +0.58(+2.70%) |
Apr 28, 2020 | 21.53 | 21.67 | 21.33 | 21.43 | 5,565,471 | +0.05(+0.23%) |
Apr 27, 2020 | 21.01 | 21.47 | 20.95 | 21.38 | 6,022,483 | +0.70(+3.36%) |
Apr 24, 2020 | 20.83 | 20.85 | 20.44 | 20.68 | 2,833,752 | -0.02(-0.12%) |
Apr 23, 2020 | 20.65 | 20.99 | 20.62 | 20.71 | 3,247,785 | +0.03(+0.16%) |
Apr 22, 2020 | 20.80 | 20.83 | 20.54 | 20.67 | 3,849,899 | +0.24(+1.18%) |
Apr 21, 2020 | 20.44 | 20.65 | 20.27 | 20.43 | 5,815,799 | -0.70(-3.29%) |
Apr 20, 2020 | 21.21 | 21.53 | 21.10 | 21.13 | 5,627,348 | -0.36(-1.70%) |
Apr 17, 2020 | 21.37 | 21.53 | 21.22 | 21.49 | 6,301,507 | +0.58(+2.77%) |
Apr 16, 2020 | 20.93 | 21.02 | 20.72 | 20.91 | 5,045,617 | -0.16(-0.75%) |
Apr 15, 2020 | 21.14 | 21.26 | 21.02 | 21.07 | 5,739,132 | -1.16(-5.21%) |
Apr 14, 2020 | 22.28 | 22.48 | 22.12 | 22.23 | 5,375,566 | +0.34(+1.55%) |
Apr 13, 2020 | 22.02 | 22.11 | 21.76 | 21.89 | 2,891,105 | -0.27(-1.20%) |
Apr 09, 2020 | 21.68 | 22.31 | 21.67 | 22.16 | 6,559,989 | +0.62(+2.88%) |
Apr 08, 2020 | 21.43 | 21.67 | 21.19 | 21.53 | 4,418,447 | +0.34(+1.60%) |
Apr 07, 2020 | 21.66 | 21.71 | 21.10 | 21.19 | 6,454,626 | +0.14(+0.67%) |
Apr 06, 2020 | 21.22 | 21.22 | 20.92 | 21.05 | 6,931,185 | +0.91(+4.52%) |
Apr 03, 2020 | 20.17 | 20.28 | 19.97 | 20.14 | 5,782,250 | -0.17(-0.82%) |
Apr 02, 2020 | 19.97 | 20.62 | 19.83 | 20.31 | 8,283,352 | -0.50(-2.43%) |
Apr 01, 2020 | 20.99 | 21.36 | 20.78 | 20.81 | 10,226,470 | -2.38(-10.25%) |
Mar 31, 2020 | 23.26 | 23.49 | 23.07 | 23.19 | 7,669,289 | -0.70(-2.95%) |
Mar 30, 2020 | 23.53 | 23.93 | 23.41 | 23.89 | 5,868,985 | -0.01(-0.03%) |
Mar 27, 2020 | 23.86 | 24.42 | 23.65 | 23.90 | 8,452,217 | -1.04(-4.18%) |
Mar 26, 2020 | 24.26 | 25.01 | 24.19 | 24.95 | 9,638,165 | +0.36(+1.45%) |
Mar 25, 2020 | 24.40 | 25.19 | 24.08 | 24.59 | 9,074,230 | +0.09(+0.37%) |
Mar 24, 2020 | 24.27 | 24.90 | 23.88 | 24.50 | 9,474,776 | +1.21(+5.19%) |
Mar 23, 2020 | 24.13 | 24.20 | 23.02 | 23.29 | 9,927,681 | -0.56(-2.36%) |
Mar 20, 2020 | 24.51 | 24.56 | 23.67 | 23.85 | 9,447,128 | -0.22(-0.93%) |
Mar 19, 2020 | 23.83 | 24.45 | 23.77 | 24.08 | 12,657,578 | +0.40(+1.68%) |
Mar 18, 2020 | 23.54 | 24.12 | 23.17 | 23.68 | 15,651,599 | -0.91(-3.70%) |
Mar 17, 2020 | 24.13 | 24.71 | 23.65 | 24.59 | 11,877,637 | +1.29(+5.54%) |
Mar 16, 2020 | 22.30 | 23.76 | 22.21 | 23.30 | 8,023,589 | -1.46(-5.89%) |
Mar 13, 2020 | 24.44 | 24.77 | 23.49 | 24.75 | 9,747,643 | +1.12(+4.73%) |
Mar 12, 2020 | 23.73 | 23.89 | 22.93 | 23.64 | 11,007,881 | -1.95(-7.64%) |
Mar 11, 2020 | 25.89 | 25.94 | 25.39 | 25.59 | 9,349,487 | -0.63(-2.40%) |
Mar 10, 2020 | 26.25 | 26.29 | 25.52 | 26.22 | 13,238,156 | +1.01(+4.01%) |
Mar 09, 2020 | 25.38 | 25.89 | 25.04 | 25.21 | 13,395,751 | -1.50(-5.61%) |
Mar 06, 2020 | 26.44 | 26.77 | 26.38 | 26.71 | 6,519,525 | -0.39(-1.44%) |
Mar 05, 2020 | 27.05 | 27.16 | 26.86 | 27.10 | 8,662,374 | -0.41(-1.50%) |
Mar 04, 2020 | 27.31 | 27.54 | 27.07 | 27.51 | 8,269,818 | +0.55(+2.03%) |
Mar 03, 2020 | 27.76 | 27.93 | 26.77 | 26.97 | 13,937,741 | -0.99(-3.55%) |