Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.93 | 22.11 | 21.73 | 21.76 | 509,251 | -0.09(-0.42%) |
May 28, 2020 | 21.72 | 21.91 | 21.59 | 21.86 | 584,773 | +0.04(+0.17%) |
May 27, 2020 | 21.90 | 22.31 | 21.82 | 21.82 | 561,867 | -0.32(-1.43%) |
May 26, 2020 | 21.93 | 22.17 | 21.91 | 22.13 | 663,209 | -0.29(-1.28%) |
May 22, 2020 | 22.52 | 22.60 | 22.42 | 22.42 | 331,347 | -0.07(-0.33%) |
May 21, 2020 | 22.33 | 22.57 | 22.28 | 22.50 | 568,845 | +0.19(+0.83%) |
May 20, 2020 | 22.36 | 22.43 | 22.25 | 22.31 | 447,081 | -0.39(-1.72%) |
May 19, 2020 | 22.51 | 22.70 | 22.38 | 22.70 | 713,161 | +0.23(+1.03%) |
May 18, 2020 | 22.63 | 22.66 | 22.36 | 22.47 | 1,029,767 | -0.74(-3.20%) |
May 15, 2020 | 23.54 | 23.59 | 23.20 | 23.21 | 492,441 | -0.08(-0.36%) |
May 14, 2020 | 23.84 | 24.01 | 23.29 | 23.29 | 935,855 | -0.29(-1.22%) |
May 13, 2020 | 23.27 | 23.79 | 23.14 | 23.58 | 917,245 | +0.39(+1.68%) |
May 12, 2020 | 22.64 | 23.19 | 22.59 | 23.19 | 878,383 | +0.46(+2.04%) |
May 11, 2020 | 22.97 | 22.97 | 22.59 | 22.73 | 823,165 | +0.00(+0.00%) |
May 08, 2020 | 22.83 | 22.92 | 22.70 | 22.73 | 750,623 | -0.36(-1.57%) |
May 07, 2020 | 23.06 | 23.14 | 22.94 | 23.09 | 694,658 | -0.30(-1.27%) |
May 06, 2020 | 23.08 | 23.39 | 23.04 | 23.39 | 356,316 | +0.20(+0.88%) |
May 05, 2020 | 23.14 | 23.27 | 22.98 | 23.18 | 477,192 | -0.28(-1.19%) |
May 04, 2020 | 23.73 | 23.81 | 23.42 | 23.46 | 672,476 | -0.07(-0.32%) |
May 01, 2020 | 23.36 | 23.61 | 23.24 | 23.53 | 821,419 | +0.66(+2.88%) |
Apr 30, 2020 | 22.83 | 23.03 | 22.76 | 22.88 | 856,994 | +0.20(+0.90%) |
Apr 29, 2020 | 22.74 | 22.91 | 22.55 | 22.67 | 796,481 | -0.64(-2.75%) |
Apr 28, 2020 | 22.81 | 23.32 | 22.79 | 23.31 | 448,611 | +0.14(+0.60%) |
Apr 27, 2020 | 23.42 | 23.42 | 23.11 | 23.17 | 372,717 | -0.37(-1.58%) |
Apr 24, 2020 | 23.77 | 23.92 | 23.48 | 23.54 | 472,938 | -0.35(-1.48%) |
Apr 23, 2020 | 23.85 | 23.90 | 23.46 | 23.90 | 674,655 | +0.02(+0.08%) |
Apr 22, 2020 | 23.97 | 24.05 | 23.71 | 23.88 | 498,586 | -0.48(-1.98%) |
Apr 21, 2020 | 24.15 | 24.48 | 24.02 | 24.36 | 655,727 | +0.71(+2.98%) |
Apr 20, 2020 | 23.64 | 23.71 | 23.30 | 23.66 | 492,430 | +0.41(+1.76%) |
Apr 17, 2020 | 23.35 | 23.63 | 23.21 | 23.25 | 552,677 | -0.70(-2.91%) |
Apr 16, 2020 | 24.00 | 24.21 | 23.82 | 23.94 | 750,024 | -0.08(-0.35%) |
Apr 15, 2020 | 24.12 | 24.22 | 23.90 | 24.03 | 647,271 | +0.47(+2.01%) |
Apr 14, 2020 | 23.81 | 23.87 | 23.47 | 23.55 | 706,257 | -0.70(-2.87%) |
Apr 13, 2020 | 24.18 | 24.62 | 24.09 | 24.25 | 1,180,861 | +0.22(+0.93%) |
Apr 09, 2020 | 24.13 | 24.30 | 23.78 | 24.03 | 768,618 | -0.36(-1.48%) |
Apr 08, 2020 | 24.92 | 25.24 | 24.30 | 24.39 | 488,240 | -0.85(-3.38%) |
Apr 07, 2020 | 24.34 | 25.33 | 24.33 | 25.24 | 1,092,960 | -0.07(-0.29%) |
Apr 06, 2020 | 26.02 | 26.18 | 25.08 | 25.32 | 766,231 | -1.77(-6.54%) |
Apr 03, 2020 | 26.87 | 27.41 | 26.57 | 27.09 | 338,567 | +0.26(+0.97%) |
Apr 02, 2020 | 27.53 | 27.65 | 26.65 | 26.83 | 631,158 | -0.51(-1.87%) |
Apr 01, 2020 | 27.27 | 27.58 | 26.82 | 27.34 | 741,690 | +1.18(+4.51%) |
Mar 31, 2020 | 25.96 | 26.32 | 25.63 | 26.16 | 517,242 | +0.36(+1.40%) |
Mar 30, 2020 | 26.70 | 26.70 | 25.74 | 25.80 | 498,701 | -0.85(-3.20%) |
Mar 27, 2020 | 26.73 | 26.89 | 25.92 | 26.65 | 1,113,651 | +0.82(+3.16%) |
Mar 26, 2020 | 27.27 | 27.27 | 25.73 | 25.84 | 1,288,688 | -1.80(-6.51%) |
Mar 25, 2020 | 27.85 | 28.32 | 26.42 | 27.64 | 1,003,799 | -0.30(-1.06%) |
Mar 24, 2020 | 28.66 | 29.23 | 27.79 | 27.93 | 704,931 | -2.95(-9.56%) |
Mar 23, 2020 | 30.13 | 31.36 | 29.89 | 30.89 | 1,039,383 | +0.93(+3.10%) |
Mar 20, 2020 | 28.23 | 30.01 | 28.10 | 29.96 | 1,544,089 | +0.74(+2.54%) |
Mar 19, 2020 | 30.61 | 30.98 | 27.91 | 29.22 | 575,225 | +0.58(+2.04%) |
Mar 18, 2020 | 29.28 | 30.02 | 28.14 | 28.63 | 831,733 | +1.36(+5.00%) |
Mar 17, 2020 | 28.49 | 29.50 | 27.06 | 27.27 | 559,894 | -1.75(-6.04%) |
Mar 16, 2020 | 29.50 | 29.68 | 27.38 | 29.02 | 609,001 | +2.96(+11.35%) |
Mar 13, 2020 | 26.98 | 28.44 | 26.06 | 26.06 | 580,030 | -2.65(-9.24%) |
Mar 12, 2020 | 28.06 | 29.10 | 26.90 | 28.72 | 841,931 | +2.59(+9.90%) |
Mar 11, 2020 | 25.66 | 26.43 | 25.51 | 26.13 | 212,430 | +1.17(+4.68%) |
Mar 10, 2020 | 25.28 | 26.36 | 24.94 | 24.96 | 157,827 | -1.30(-4.95%) |
Mar 09, 2020 | 25.98 | 26.90 | 25.46 | 26.26 | 195,615 | +1.87(+7.68%) |
Mar 06, 2020 | 24.73 | 24.94 | 24.30 | 24.38 | 187,809 | +0.47(+1.98%) |
Mar 05, 2020 | 23.84 | 24.12 | 23.54 | 23.91 | 149,417 | +0.72(+3.12%) |
Mar 04, 2020 | 23.73 | 23.91 | 23.19 | 23.19 | 209,736 | -1.02(-4.21%) |
Mar 03, 2020 | 23.49 | 24.38 | 23.10 | 24.21 | 208,876 | +0.65(+2.76%) |