Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.89 | 23.05 | 22.48 | 22.92 | 4,912,695 | +0.37(+1.66%) |
May 28, 2020 | 22.75 | 23.07 | 22.19 | 22.55 | 5,590,915 | -0.18(-0.78%) |
May 27, 2020 | 21.76 | 22.87 | 21.59 | 22.73 | 4,571,467 | +0.16(+0.70%) |
May 26, 2020 | 23.13 | 23.47 | 22.48 | 22.57 | 2,893,129 | -1.19(-4.99%) |
May 22, 2020 | 24.08 | 24.67 | 23.68 | 23.75 | 2,343,526 | -0.48(-1.96%) |
May 21, 2020 | 24.55 | 24.62 | 23.39 | 24.23 | 2,277,738 | -0.67(-2.70%) |
May 20, 2020 | 25.88 | 25.91 | 24.70 | 24.90 | 2,523,836 | -0.66(-2.59%) |
May 19, 2020 | 25.39 | 25.98 | 25.16 | 25.56 | 2,564,820 | +0.67(+2.70%) |
May 18, 2020 | 25.99 | 26.13 | 24.79 | 24.89 | 3,069,620 | -1.01(-3.89%) |
May 15, 2020 | 25.23 | 25.92 | 25.00 | 25.90 | 3,762,842 | +1.59(+6.53%) |
May 14, 2020 | 23.52 | 24.72 | 23.48 | 24.31 | 5,554,289 | +1.00(+4.28%) |
May 13, 2020 | 23.95 | 24.10 | 22.83 | 23.31 | 3,501,258 | -0.29(-1.23%) |
May 12, 2020 | 24.33 | 24.81 | 23.44 | 23.60 | 3,032,830 | +0.09(+0.40%) |
May 11, 2020 | 24.72 | 25.11 | 23.44 | 23.51 | 3,657,927 | -0.91(-3.74%) |
May 08, 2020 | 24.26 | 25.23 | 24.15 | 24.43 | 2,352,633 | -0.08(-0.34%) |
May 07, 2020 | 24.06 | 24.92 | 23.47 | 24.51 | 3,378,805 | +0.66(+2.78%) |
May 06, 2020 | 23.49 | 24.31 | 23.43 | 23.85 | 3,900,278 | -0.49(-1.99%) |
May 05, 2020 | 23.76 | 24.58 | 23.01 | 24.33 | 3,155,743 | +0.23(+0.97%) |
May 04, 2020 | 23.54 | 24.28 | 23.54 | 24.10 | 3,239,500 | +0.66(+2.83%) |
May 01, 2020 | 22.36 | 23.69 | 22.08 | 23.44 | 3,481,164 | +0.67(+2.95%) |
Apr 30, 2020 | 23.80 | 24.25 | 22.71 | 22.76 | 3,555,711 | -1.55(-6.37%) |
Apr 29, 2020 | 23.77 | 24.36 | 22.93 | 24.31 | 5,047,185 | +0.46(+1.92%) |
Apr 28, 2020 | 24.13 | 24.57 | 23.41 | 23.86 | 5,340,138 | -1.18(-4.70%) |
Apr 27, 2020 | 24.64 | 25.35 | 23.64 | 25.03 | 4,070,043 | +0.21(+0.83%) |
Apr 24, 2020 | 25.40 | 25.79 | 24.44 | 24.83 | 5,643,085 | +0.28(+1.14%) |
Apr 23, 2020 | 23.71 | 25.07 | 23.56 | 24.55 | 6,991,208 | +1.07(+4.57%) |
Apr 22, 2020 | 22.15 | 23.67 | 22.05 | 23.47 | 4,752,507 | +2.18(+10.26%) |
Apr 21, 2020 | 20.25 | 21.48 | 20.19 | 21.29 | 3,532,761 | -0.06(-0.26%) |
Apr 20, 2020 | 20.63 | 22.06 | 20.49 | 21.35 | 3,599,953 | +1.04(+5.10%) |
Apr 17, 2020 | 20.07 | 20.61 | 19.97 | 20.31 | 7,585,041 | -1.05(-4.94%) |
Apr 16, 2020 | 21.52 | 21.81 | 20.93 | 21.36 | 3,482,281 | +0.06(+0.26%) |
Apr 15, 2020 | 21.64 | 22.02 | 20.67 | 21.31 | 3,444,844 | -0.57(-2.60%) |
Apr 14, 2020 | 21.73 | 23.14 | 21.22 | 21.88 | 6,227,563 | +0.68(+3.21%) |
Apr 13, 2020 | 20.05 | 21.46 | 18.97 | 21.20 | 4,110,387 | +1.15(+5.73%) |
Apr 09, 2020 | 18.90 | 20.41 | 18.90 | 20.05 | 4,633,160 | +2.14(+11.93%) |
Apr 08, 2020 | 17.46 | 18.14 | 17.46 | 17.91 | 1,761,268 | +0.04(+0.21%) |
Apr 07, 2020 | 18.13 | 18.76 | 17.56 | 17.87 | 3,344,399 | -0.18(-0.98%) |
Apr 06, 2020 | 17.54 | 18.48 | 17.10 | 18.05 | 4,028,614 | +1.45(+8.71%) |
Apr 03, 2020 | 16.71 | 17.41 | 16.31 | 16.60 | 3,606,628 | +0.07(+0.40%) |
Apr 02, 2020 | 16.12 | 17.17 | 16.01 | 16.54 | 4,709,019 | +0.91(+5.79%) |
Apr 01, 2020 | 15.29 | 15.70 | 14.93 | 15.63 | 4,952,031 | +0.11(+0.72%) |
Mar 31, 2020 | 16.20 | 16.88 | 15.47 | 15.52 | 4,807,245 | -1.22(-7.30%) |
Mar 30, 2020 | 17.85 | 17.85 | 16.23 | 16.74 | 4,353,503 | -0.07(-0.39%) |
Mar 27, 2020 | 18.25 | 18.52 | 16.39 | 16.81 | 6,622,902 | -1.86(-9.95%) |
Mar 26, 2020 | 21.51 | 21.71 | 18.21 | 18.67 | 7,749,315 | -0.77(-3.98%) |
Mar 25, 2020 | 19.64 | 20.32 | 18.72 | 19.44 | 9,246,949 | +2.06(+11.87%) |
Mar 24, 2020 | 17.12 | 18.00 | 15.99 | 17.38 | 7,050,889 | +3.01(+20.91%) |
Mar 23, 2020 | 14.64 | 15.37 | 13.81 | 14.37 | 7,062,842 | +1.26(+9.61%) |
Mar 20, 2020 | 14.61 | 14.75 | 12.99 | 13.11 | 4,595,339 | -1.27(-8.83%) |
Mar 19, 2020 | 13.96 | 17.44 | 12.79 | 14.38 | 5,794,963 | +0.38(+2.73%) |
Mar 18, 2020 | 15.80 | 16.86 | 13.78 | 14.00 | 4,566,920 | -3.63(-20.59%) |
Mar 17, 2020 | 14.71 | 17.72 | 14.71 | 17.63 | 7,998,317 | +1.33(+8.19%) |
Mar 16, 2020 | 11.90 | 17.62 | 11.82 | 16.30 | 9,000,864 | +3.07(+23.22%) |
Mar 13, 2020 | 15.73 | 15.82 | 13.07 | 13.23 | 7,110,186 | -1.31(-8.99%) |
Mar 12, 2020 | 15.22 | 16.50 | 14.37 | 14.53 | 6,259,342 | -1.56(-9.72%) |
Mar 11, 2020 | 17.82 | 18.00 | 15.85 | 16.10 | 6,295,356 | -1.46(-8.30%) |
Mar 10, 2020 | 18.11 | 18.23 | 16.82 | 17.55 | 7,146,017 | -0.35(-1.97%) |
Mar 09, 2020 | 19.73 | 19.74 | 17.88 | 17.91 | 4,539,196 | -1.64(-8.40%) |
Mar 06, 2020 | 20.08 | 20.08 | 18.75 | 19.55 | 5,426,756 | +0.00(+0.00%) |
Mar 05, 2020 | 19.58 | 19.86 | 19.15 | 19.55 | 4,912,444 | +0.29(+1.49%) |
Mar 04, 2020 | 19.31 | 19.50 | 18.58 | 19.26 | 3,487,678 | +0.45(+2.37%) |
Mar 03, 2020 | 18.17 | 19.57 | 17.54 | 18.82 | 7,127,921 | +1.66(+9.69%) |