Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.58 | 23.74 | 23.07 | 23.54 | 11,337,713 | +0.03(+0.13%) |
May 28, 2020 | 23.60 | 23.79 | 23.26 | 23.51 | 11,416,961 | +0.20(+0.84%) |
May 27, 2020 | 23.47 | 23.68 | 22.97 | 23.31 | 9,801,099 | +0.21(+0.90%) |
May 26, 2020 | 23.23 | 23.43 | 22.92 | 23.11 | 9,279,321 | +0.46(+2.04%) |
May 22, 2020 | 22.34 | 22.66 | 22.29 | 22.64 | 5,446,073 | +0.21(+0.96%) |
May 21, 2020 | 22.61 | 22.83 | 22.36 | 22.43 | 7,088,458 | -0.29(-1.27%) |
May 20, 2020 | 22.66 | 23.03 | 22.64 | 22.72 | 8,026,856 | +0.16(+0.71%) |
May 19, 2020 | 22.80 | 22.95 | 22.54 | 22.56 | 8,635,436 | -0.51(-2.21%) |
May 18, 2020 | 22.32 | 23.25 | 22.13 | 23.07 | 10,266,596 | +1.38(+6.38%) |
May 15, 2020 | 21.88 | 22.06 | 21.26 | 21.69 | 19,066,950 | -0.50(-2.24%) |
May 14, 2020 | 21.69 | 22.34 | 21.30 | 22.18 | 10,272,497 | +0.49(+2.27%) |
May 13, 2020 | 22.18 | 22.30 | 21.34 | 21.69 | 12,072,230 | -0.70(-3.12%) |
May 12, 2020 | 22.46 | 22.83 | 22.33 | 22.39 | 12,304,481 | -0.27(-1.21%) |
May 11, 2020 | 22.32 | 22.87 | 22.03 | 22.66 | 11,878,205 | -0.09(-0.40%) |
May 08, 2020 | 21.45 | 22.78 | 21.39 | 22.75 | 13,411,191 | +1.45(+6.82%) |
May 07, 2020 | 21.20 | 21.53 | 21.11 | 21.30 | 10,824,571 | +0.35(+1.65%) |
May 06, 2020 | 21.88 | 21.92 | 20.94 | 20.95 | 8,273,062 | -0.85(-3.90%) |
May 05, 2020 | 21.70 | 22.19 | 21.68 | 21.81 | 7,954,007 | +0.26(+1.18%) |
May 04, 2020 | 21.77 | 21.79 | 21.19 | 21.55 | 10,140,685 | -0.21(-0.98%) |
May 01, 2020 | 22.21 | 22.40 | 21.57 | 21.76 | 7,988,350 | -0.78(-3.45%) |
Apr 30, 2020 | 23.07 | 23.62 | 22.29 | 22.54 | 8,157,576 | -0.75(-3.24%) |
Apr 29, 2020 | 23.56 | 23.73 | 23.11 | 23.30 | 7,551,171 | +0.29(+1.27%) |
Apr 28, 2020 | 23.15 | 23.73 | 22.84 | 23.00 | 10,431,473 | +0.01(+0.03%) |
Apr 27, 2020 | 22.48 | 23.08 | 22.40 | 23.00 | 6,790,711 | +0.75(+3.36%) |
Apr 24, 2020 | 22.25 | 22.43 | 21.81 | 22.25 | 8,822,026 | +0.17(+0.77%) |
Apr 23, 2020 | 22.50 | 22.87 | 21.85 | 22.08 | 7,551,266 | -0.54(-2.37%) |
Apr 22, 2020 | 22.30 | 22.86 | 21.89 | 22.61 | 6,725,297 | +0.92(+4.26%) |
Apr 21, 2020 | 22.09 | 22.32 | 21.41 | 21.69 | 12,975,118 | -0.84(-3.75%) |
Apr 20, 2020 | 22.89 | 23.01 | 22.50 | 22.54 | 8,135,555 | -0.83(-3.56%) |
Apr 17, 2020 | 23.11 | 23.44 | 22.74 | 23.37 | 9,398,756 | +0.81(+3.61%) |
Apr 16, 2020 | 22.58 | 22.87 | 22.14 | 22.55 | 7,466,632 | +0.04(+0.19%) |
Apr 15, 2020 | 23.20 | 23.28 | 22.37 | 22.51 | 9,714,490 | -1.24(-5.22%) |
Apr 14, 2020 | 23.62 | 23.79 | 23.17 | 23.75 | 8,264,834 | +0.80(+3.50%) |
Apr 13, 2020 | 24.12 | 24.12 | 22.61 | 22.95 | 9,284,567 | -0.85(-3.58%) |
Apr 09, 2020 | 23.08 | 24.21 | 23.08 | 23.80 | 15,398,491 | +0.95(+4.15%) |
Apr 08, 2020 | 21.76 | 23.06 | 21.63 | 22.85 | 10,864,384 | +1.09(+5.03%) |
Apr 07, 2020 | 22.83 | 23.03 | 21.67 | 21.76 | 10,197,962 | -0.32(-1.46%) |
Apr 06, 2020 | 20.74 | 22.25 | 20.71 | 22.08 | 11,346,462 | +2.17(+10.90%) |
Apr 03, 2020 | 20.78 | 20.94 | 19.69 | 19.91 | 10,545,636 | -1.17(-5.56%) |
Apr 02, 2020 | 20.29 | 21.45 | 20.04 | 21.08 | 7,093,467 | +0.73(+3.58%) |
Apr 01, 2020 | 21.75 | 21.75 | 20.02 | 20.35 | 9,599,325 | -2.02(-9.05%) |
Mar 31, 2020 | 22.37 | 23.08 | 22.02 | 22.38 | 17,423,438 | -0.26(-1.13%) |
Mar 30, 2020 | 21.70 | 22.78 | 21.58 | 22.63 | 11,821,339 | +1.05(+4.87%) |
Mar 27, 2020 | 21.28 | 22.41 | 21.08 | 21.58 | 10,885,489 | -0.66(-2.98%) |
Mar 26, 2020 | 21.02 | 22.49 | 20.83 | 22.24 | 11,442,795 | +1.24(+5.90%) |
Mar 25, 2020 | 20.69 | 22.07 | 20.18 | 21.00 | 14,835,303 | +0.02(+0.12%) |
Mar 24, 2020 | 19.12 | 21.02 | 19.06 | 20.98 | 18,348,542 | +2.75(+15.11%) |
Mar 23, 2020 | 19.12 | 19.42 | 17.80 | 18.23 | 15,949,383 | -0.62(-3.29%) |
Mar 20, 2020 | 19.86 | 20.35 | 18.74 | 18.85 | 14,220,850 | -0.86(-4.35%) |
Mar 19, 2020 | 20.05 | 20.88 | 18.55 | 19.70 | 12,305,975 | -0.38(-1.91%) |
Mar 18, 2020 | 20.58 | 21.11 | 18.80 | 20.09 | 15,923,317 | -1.80(-8.22%) |
Mar 17, 2020 | 19.02 | 22.04 | 17.88 | 21.88 | 22,394,188 | +3.34(+17.99%) |
Mar 16, 2020 | 20.16 | 21.64 | 18.10 | 18.55 | 14,190,655 | -3.56(-16.09%) |
Mar 13, 2020 | 21.98 | 23.10 | 20.73 | 22.10 | 18,776,620 | +0.66(+3.09%) |
Mar 12, 2020 | 22.80 | 23.24 | 20.92 | 21.44 | 21,816,142 | -2.76(-11.40%) |
Mar 11, 2020 | 25.58 | 25.58 | 23.93 | 24.20 | 15,040,247 | -2.01(-7.68%) |
Mar 10, 2020 | 25.95 | 26.55 | 24.85 | 26.21 | 21,864,354 | +0.74(+2.89%) |
Mar 09, 2020 | 26.13 | 27.12 | 25.00 | 25.48 | 20,475,886 | -1.98(-7.22%) |
Mar 06, 2020 | 26.75 | 27.58 | 26.48 | 27.46 | 15,498,341 | -0.58(-2.08%) |
Mar 05, 2020 | 27.81 | 28.20 | 27.53 | 28.04 | 13,964,021 | -0.42(-1.47%) |
Mar 04, 2020 | 27.12 | 28.49 | 27.06 | 28.46 | 13,389,841 | +1.60(+5.95%) |
Mar 03, 2020 | 27.40 | 28.32 | 26.77 | 26.86 | 19,167,340 | -0.75(-2.73%) |