Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.42 | 23.44 | 22.95 | 23.33 | 3,938,992 | -0.19(-0.81%) |
May 28, 2020 | 24.07 | 24.07 | 23.43 | 23.52 | 2,067,035 | -0.31(-1.29%) |
May 27, 2020 | 23.74 | 23.92 | 23.33 | 23.83 | 3,297,616 | +0.61(+2.61%) |
May 26, 2020 | 23.00 | 23.38 | 23.00 | 23.22 | 2,836,208 | +0.89(+3.98%) |
May 22, 2020 | 22.26 | 22.33 | 22.02 | 22.33 | 1,074,817 | +0.07(+0.30%) |
May 21, 2020 | 22.32 | 22.46 | 22.10 | 22.26 | 1,142,518 | -0.07(-0.33%) |
May 20, 2020 | 22.31 | 22.45 | 22.23 | 22.34 | 1,796,118 | +0.37(+1.66%) |
May 19, 2020 | 22.33 | 22.34 | 21.94 | 21.97 | 2,440,453 | -0.42(-1.89%) |
May 18, 2020 | 21.94 | 22.53 | 21.94 | 22.40 | 2,910,562 | +1.25(+5.89%) |
May 15, 2020 | 21.13 | 21.29 | 20.85 | 21.15 | 1,983,038 | -0.08(-0.39%) |
May 14, 2020 | 20.65 | 21.25 | 20.20 | 21.23 | 2,372,296 | +0.30(+1.43%) |
May 13, 2020 | 21.60 | 21.61 | 20.77 | 20.93 | 3,507,858 | -0.72(-3.34%) |
May 12, 2020 | 22.36 | 22.43 | 21.64 | 21.66 | 1,612,649 | -0.55(-2.47%) |
May 11, 2020 | 22.41 | 22.43 | 22.03 | 22.21 | 1,338,643 | -0.35(-1.55%) |
May 08, 2020 | 22.18 | 22.59 | 22.06 | 22.55 | 1,062,539 | +0.76(+3.47%) |
May 07, 2020 | 21.86 | 22.21 | 21.72 | 21.80 | 1,273,362 | +0.28(+1.31%) |
May 06, 2020 | 22.16 | 22.21 | 21.51 | 21.52 | 1,215,094 | -0.50(-2.26%) |
May 05, 2020 | 22.41 | 22.52 | 22.00 | 22.01 | 1,309,893 | -0.10(-0.45%) |
May 04, 2020 | 21.92 | 22.13 | 21.66 | 22.11 | 1,546,322 | +0.00(+0.00%) |
May 01, 2020 | 22.61 | 22.61 | 22.01 | 22.11 | 1,681,381 | -1.01(-4.38%) |
Apr 30, 2020 | 23.63 | 23.63 | 23.00 | 23.13 | 1,862,641 | -0.68(-2.86%) |
Apr 29, 2020 | 23.62 | 24.05 | 23.52 | 23.81 | 1,767,782 | +0.80(+3.47%) |
Apr 28, 2020 | 22.90 | 23.24 | 22.66 | 23.01 | 2,748,528 | +0.61(+2.74%) |
Apr 27, 2020 | 21.84 | 22.50 | 21.71 | 22.40 | 1,273,435 | +0.75(+3.45%) |
Apr 24, 2020 | 21.59 | 21.79 | 21.27 | 21.65 | 1,190,015 | +0.26(+1.20%) |
Apr 23, 2020 | 21.42 | 21.83 | 21.30 | 21.39 | 1,018,946 | +0.09(+0.43%) |
Apr 22, 2020 | 21.58 | 21.62 | 21.17 | 21.30 | 1,194,326 | +0.18(+0.87%) |
Apr 21, 2020 | 21.18 | 21.50 | 20.97 | 21.12 | 1,215,877 | -0.61(-2.79%) |
Apr 20, 2020 | 21.91 | 22.26 | 21.60 | 21.72 | 1,768,284 | -0.64(-2.86%) |
Apr 17, 2020 | 22.04 | 22.42 | 21.90 | 22.36 | 1,378,641 | +1.08(+5.07%) |
Apr 16, 2020 | 21.73 | 21.74 | 21.16 | 21.28 | 1,222,975 | -0.41(-1.88%) |
Apr 15, 2020 | 22.09 | 22.09 | 21.41 | 21.69 | 2,175,354 | -1.13(-4.95%) |
Apr 14, 2020 | 22.93 | 23.10 | 22.52 | 22.82 | 1,551,711 | +0.39(+1.74%) |
Apr 13, 2020 | 23.10 | 23.14 | 22.11 | 22.43 | 2,255,934 | -0.61(-2.67%) |
Apr 09, 2020 | 22.67 | 23.51 | 22.60 | 23.04 | 2,633,297 | +0.91(+4.09%) |
Apr 08, 2020 | 21.29 | 22.25 | 21.13 | 22.14 | 1,593,692 | +1.19(+5.67%) |
Apr 07, 2020 | 21.47 | 21.85 | 20.93 | 20.95 | 2,001,358 | +0.46(+2.23%) |
Apr 06, 2020 | 19.95 | 20.64 | 19.88 | 20.49 | 1,650,416 | +1.40(+7.35%) |
Apr 03, 2020 | 19.31 | 19.59 | 18.84 | 19.09 | 1,346,622 | -0.24(-1.25%) |
Apr 02, 2020 | 19.06 | 19.90 | 18.89 | 19.33 | 1,821,954 | +0.19(+1.00%) |
Apr 01, 2020 | 19.66 | 19.66 | 18.92 | 19.14 | 3,768,736 | -1.30(-6.34%) |
Mar 31, 2020 | 20.85 | 20.95 | 20.20 | 20.44 | 1,787,716 | -0.47(-2.23%) |
Mar 30, 2020 | 20.77 | 20.97 | 20.19 | 20.90 | 2,490,014 | +0.26(+1.25%) |
Mar 27, 2020 | 20.57 | 21.33 | 20.23 | 20.64 | 2,767,273 | -0.71(-3.31%) |
Mar 26, 2020 | 20.39 | 21.52 | 20.25 | 21.35 | 4,856,643 | +1.23(+6.11%) |
Mar 25, 2020 | 19.84 | 21.20 | 19.09 | 20.12 | 4,655,834 | +0.68(+3.50%) |
Mar 24, 2020 | 18.64 | 19.49 | 18.53 | 19.44 | 4,297,679 | +1.98(+11.32%) |
Mar 23, 2020 | 18.43 | 18.43 | 17.27 | 17.46 | 3,506,661 | -1.09(-5.87%) |
Mar 20, 2020 | 19.53 | 19.85 | 18.47 | 18.55 | 2,908,111 | -0.74(-3.85%) |
Mar 19, 2020 | 19.18 | 19.93 | 18.28 | 19.29 | 2,804,511 | +0.11(+0.55%) |
Mar 18, 2020 | 19.69 | 20.00 | 18.24 | 19.19 | 4,581,594 | -1.70(-8.13%) |
Mar 17, 2020 | 20.14 | 20.98 | 19.07 | 20.89 | 3,299,131 | +1.26(+6.41%) |
Mar 16, 2020 | 20.62 | 21.28 | 19.59 | 19.63 | 4,350,701 | -3.18(-13.93%) |
Mar 13, 2020 | 22.29 | 22.85 | 20.89 | 22.81 | 4,455,744 | +1.97(+9.45%) |
Mar 12, 2020 | 22.14 | 22.24 | 20.63 | 20.84 | 6,010,645 | -2.88(-12.16%) |
Mar 11, 2020 | 24.55 | 24.62 | 23.45 | 23.72 | 3,536,687 | -1.58(-6.23%) |
Mar 10, 2020 | 25.33 | 25.37 | 23.79 | 25.30 | 2,788,768 | +0.87(+3.54%) |
Mar 09, 2020 | 25.35 | 26.14 | 24.19 | 24.43 | 6,271,168 | -2.88(-10.53%) |
Mar 06, 2020 | 27.26 | 27.63 | 26.73 | 27.31 | 3,125,203 | -0.72(-2.56%) |
Mar 05, 2020 | 28.49 | 28.56 | 27.77 | 28.02 | 2,308,510 | -1.11(-3.81%) |
Mar 04, 2020 | 28.69 | 29.14 | 28.39 | 29.14 | 1,602,184 | +0.88(+3.12%) |
Mar 03, 2020 | 29.01 | 29.52 | 27.94 | 28.25 | 4,226,743 | -0.73(-2.51%) |