Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.38 | 18.50 | 18.13 | 18.43 | 9,812,702 | -0.43(-2.29%) |
May 28, 2020 | 18.87 | 19.10 | 18.75 | 18.86 | 8,335,982 | -0.46(-2.40%) |
May 27, 2020 | 19.47 | 19.53 | 19.22 | 19.33 | 7,881,640 | +0.29(+1.51%) |
May 26, 2020 | 18.90 | 19.22 | 18.89 | 19.04 | 9,249,276 | +0.67(+3.66%) |
May 22, 2020 | 18.66 | 18.74 | 18.36 | 18.37 | 9,791,943 | -1.14(-5.86%) |
May 21, 2020 | 19.51 | 19.69 | 19.44 | 19.51 | 5,390,674 | -0.58(-2.90%) |
May 20, 2020 | 20.12 | 20.24 | 20.06 | 20.10 | 4,388,968 | +0.18(+0.92%) |
May 19, 2020 | 20.02 | 20.15 | 19.90 | 19.91 | 5,394,031 | -0.29(-1.43%) |
May 18, 2020 | 19.93 | 20.29 | 19.90 | 20.20 | 6,277,662 | +0.74(+3.82%) |
May 15, 2020 | 19.32 | 19.49 | 19.23 | 19.46 | 4,634,043 | -0.17(-0.86%) |
May 14, 2020 | 19.16 | 19.66 | 19.10 | 19.62 | 7,183,830 | -0.13(-0.65%) |
May 13, 2020 | 19.96 | 19.96 | 19.62 | 19.75 | 5,145,860 | -0.26(-1.32%) |
May 12, 2020 | 20.47 | 20.49 | 20.01 | 20.02 | 3,975,674 | -0.37(-1.80%) |
May 11, 2020 | 20.18 | 20.41 | 20.10 | 20.38 | 3,586,655 | -0.11(-0.55%) |
May 08, 2020 | 20.53 | 20.60 | 20.40 | 20.50 | 3,062,475 | +0.34(+1.67%) |
May 07, 2020 | 20.05 | 20.41 | 20.05 | 20.16 | 4,453,923 | +0.31(+1.57%) |
May 06, 2020 | 19.92 | 19.95 | 19.78 | 19.85 | 3,975,010 | -0.06(-0.28%) |
May 05, 2020 | 19.94 | 20.00 | 19.84 | 19.90 | 4,301,263 | +0.10(+0.52%) |
May 04, 2020 | 19.82 | 19.84 | 19.62 | 19.80 | 4,633,173 | -0.42(-2.06%) |
May 01, 2020 | 20.26 | 20.30 | 20.09 | 20.22 | 4,628,041 | -0.36(-1.75%) |
Apr 30, 2020 | 20.77 | 20.81 | 20.48 | 20.57 | 3,555,260 | -0.68(-3.20%) |
Apr 29, 2020 | 21.24 | 21.41 | 21.09 | 21.25 | 6,091,642 | +0.56(+2.70%) |
Apr 28, 2020 | 20.79 | 20.93 | 20.60 | 20.69 | 5,762,198 | +0.05(+0.23%) |
Apr 27, 2020 | 20.30 | 20.73 | 20.24 | 20.65 | 6,235,364 | +0.67(+3.36%) |
Apr 24, 2020 | 20.12 | 20.14 | 19.74 | 19.98 | 2,933,918 | -0.02(-0.12%) |
Apr 23, 2020 | 19.94 | 20.27 | 19.92 | 20.00 | 3,362,587 | +0.03(+0.16%) |
Apr 22, 2020 | 20.09 | 20.12 | 19.84 | 19.97 | 3,985,985 | +0.23(+1.18%) |
Apr 21, 2020 | 19.74 | 19.94 | 19.58 | 19.74 | 6,021,375 | -0.67(-3.29%) |
Apr 20, 2020 | 20.49 | 20.79 | 20.38 | 20.41 | 5,826,263 | -0.35(-1.69%) |
Apr 17, 2020 | 20.64 | 20.80 | 20.50 | 20.76 | 6,524,252 | +0.56(+2.77%) |
Apr 16, 2020 | 20.22 | 20.30 | 20.02 | 20.20 | 5,223,968 | -0.15(-0.75%) |
Apr 15, 2020 | 20.41 | 20.53 | 20.30 | 20.35 | 5,941,998 | -1.12(-5.21%) |
Apr 14, 2020 | 21.52 | 21.71 | 21.37 | 21.47 | 5,565,580 | +0.33(+1.55%) |
Apr 13, 2020 | 21.27 | 21.35 | 21.01 | 21.14 | 2,993,300 | -0.26(-1.20%) |
Apr 09, 2020 | 20.94 | 21.55 | 20.93 | 21.40 | 6,791,870 | +0.60(+2.88%) |
Apr 08, 2020 | 20.70 | 20.93 | 20.47 | 20.80 | 4,574,630 | +0.33(+1.60%) |
Apr 07, 2020 | 20.92 | 20.97 | 20.38 | 20.47 | 6,682,783 | +0.14(+0.67%) |
Apr 06, 2020 | 20.50 | 20.50 | 20.21 | 20.34 | 7,176,187 | +0.88(+4.52%) |
Apr 03, 2020 | 19.48 | 19.59 | 19.29 | 19.46 | 5,986,640 | -0.16(-0.82%) |
Apr 02, 2020 | 19.29 | 19.92 | 19.15 | 19.62 | 8,576,151 | -0.49(-2.43%) |
Apr 01, 2020 | 20.27 | 20.63 | 20.07 | 20.10 | 10,587,953 | -2.29(-10.25%) |
Mar 31, 2020 | 22.46 | 22.69 | 22.29 | 22.40 | 7,940,381 | -0.68(-2.95%) |
Mar 30, 2020 | 22.73 | 23.12 | 22.61 | 23.08 | 6,076,441 | -0.01(-0.03%) |
Mar 27, 2020 | 23.05 | 23.59 | 22.84 | 23.09 | 8,750,984 | -1.01(-4.18%) |
Mar 26, 2020 | 23.43 | 24.16 | 23.37 | 24.09 | 9,978,853 | +0.34(+1.45%) |
Mar 25, 2020 | 23.57 | 24.33 | 23.25 | 23.75 | 9,394,984 | +0.09(+0.37%) |
Mar 24, 2020 | 23.45 | 24.05 | 23.06 | 23.66 | 9,809,688 | +1.17(+5.19%) |
Mar 23, 2020 | 23.31 | 23.37 | 22.24 | 22.49 | 10,278,603 | -0.54(-2.36%) |
Mar 20, 2020 | 23.67 | 23.72 | 22.86 | 23.04 | 9,781,063 | -0.22(-0.93%) |
Mar 19, 2020 | 23.01 | 23.61 | 22.96 | 23.25 | 13,104,995 | +0.38(+1.68%) |
Mar 18, 2020 | 22.73 | 23.29 | 22.38 | 22.87 | 16,204,849 | -0.88(-3.70%) |
Mar 17, 2020 | 23.31 | 23.87 | 22.84 | 23.75 | 12,297,486 | +1.25(+5.54%) |
Mar 16, 2020 | 21.53 | 22.95 | 21.45 | 22.50 | 8,307,206 | -1.41(-5.89%) |
Mar 13, 2020 | 23.61 | 23.93 | 22.69 | 23.91 | 10,092,201 | +1.08(+4.73%) |
Mar 12, 2020 | 22.92 | 23.08 | 22.15 | 22.83 | 11,396,986 | -1.89(-7.64%) |
Mar 11, 2020 | 25.00 | 25.05 | 24.53 | 24.72 | 9,679,971 | -0.61(-2.40%) |
Mar 10, 2020 | 25.36 | 25.39 | 24.65 | 25.32 | 13,706,095 | +0.98(+4.01%) |
Mar 09, 2020 | 24.51 | 25.00 | 24.19 | 24.35 | 13,869,261 | -1.45(-5.61%) |
Mar 06, 2020 | 25.53 | 25.86 | 25.48 | 25.80 | 6,749,976 | -0.38(-1.44%) |
Mar 05, 2020 | 26.12 | 26.24 | 25.94 | 26.17 | 8,968,570 | -0.40(-1.50%) |
Mar 04, 2020 | 26.38 | 26.60 | 26.15 | 26.57 | 8,562,138 | +0.53(+2.03%) |
Mar 03, 2020 | 26.81 | 26.97 | 25.86 | 26.04 | 14,430,410 | -0.96(-3.55%) |