Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.69 | 24.70 | 24.37 | 24.68 | 1,899,100 | -0.24(-0.96%) |
May 28, 2020 | 25.03 | 25.16 | 24.86 | 24.92 | 1,228,890 | +0.20(+0.81%) |
May 27, 2020 | 24.66 | 24.75 | 24.43 | 24.72 | 918,053 | +0.53(+2.19%) |
May 26, 2020 | 24.06 | 24.34 | 24.06 | 24.19 | 899,133 | +0.85(+3.64%) |
May 22, 2020 | 23.31 | 23.34 | 23.11 | 23.34 | 912,800 | -0.02(-0.09%) |
May 21, 2020 | 23.51 | 23.60 | 23.24 | 23.36 | 912,517 | -0.21(-0.89%) |
May 20, 2020 | 23.47 | 23.70 | 23.46 | 23.57 | 1,504,494 | +0.55(+2.41%) |
May 19, 2020 | 23.30 | 23.32 | 23.01 | 23.02 | 1,160,424 | -0.54(-2.31%) |
May 18, 2020 | 23.15 | 23.63 | 23.15 | 23.56 | 4,021,082 | +0.99(+4.39%) |
May 15, 2020 | 22.53 | 22.66 | 22.39 | 22.57 | 2,242,200 | -0.05(-0.22%) |
May 14, 2020 | 22.30 | 22.64 | 22.05 | 22.62 | 1,080,810 | -0.18(-0.79%) |
May 13, 2020 | 23.21 | 23.24 | 22.66 | 22.80 | 947,446 | -0.35(-1.51%) |
May 12, 2020 | 23.56 | 23.63 | 23.15 | 23.15 | 1,164,881 | -0.25(-1.07%) |
May 11, 2020 | 23.34 | 23.51 | 23.25 | 23.40 | 1,057,671 | -0.18(-0.76%) |
May 08, 2020 | 23.41 | 23.58 | 23.40 | 23.58 | 961,000 | +0.50(+2.17%) |
May 07, 2020 | 23.09 | 23.22 | 22.99 | 23.08 | 1,200,463 | +0.26(+1.14%) |
May 06, 2020 | 23.17 | 23.24 | 22.81 | 22.82 | 812,245 | -0.37(-1.60%) |
May 05, 2020 | 23.35 | 23.48 | 23.15 | 23.19 | 919,079 | +0.01(+0.04%) |
May 04, 2020 | 23.04 | 23.19 | 22.91 | 23.18 | 1,123,625 | -0.03(-0.13%) |
May 01, 2020 | 23.45 | 23.45 | 23.10 | 23.21 | 1,037,500 | -0.70(-2.91%) |
Apr 30, 2020 | 24.01 | 24.14 | 23.78 | 23.91 | 1,060,658 | -0.34(-1.42%) |
Apr 29, 2020 | 24.01 | 24.32 | 24.01 | 24.25 | 1,523,689 | +0.95(+4.08%) |
Apr 28, 2020 | 23.55 | 23.61 | 23.28 | 23.30 | 1,010,210 | +0.33(+1.44%) |
Apr 27, 2020 | 22.66 | 22.98 | 22.66 | 22.97 | 2,072,019 | +0.38(+1.68%) |
Apr 24, 2020 | 22.51 | 22.63 | 22.30 | 22.59 | 1,338,700 | +0.29(+1.28%) |
Apr 23, 2020 | 22.40 | 22.76 | 22.22 | 22.30 | 2,117,553 | -0.09(-0.42%) |
Apr 22, 2020 | 22.50 | 22.52 | 22.30 | 22.40 | 1,296,899 | +0.50(+2.28%) |
Apr 21, 2020 | 21.97 | 22.20 | 21.80 | 21.90 | 1,309,422 | -0.52(-2.32%) |
Apr 20, 2020 | 22.43 | 22.83 | 22.41 | 22.42 | 1,240,121 | -0.60(-2.61%) |
Apr 17, 2020 | 22.82 | 23.07 | 22.67 | 23.02 | 1,264,500 | +0.65(+2.91%) |
Apr 16, 2020 | 22.46 | 22.64 | 22.13 | 22.37 | 1,065,214 | +0.01(+0.04%) |
Apr 15, 2020 | 22.57 | 22.62 | 22.33 | 22.36 | 1,719,166 | -1.11(-4.73%) |
Apr 14, 2020 | 23.59 | 23.59 | 23.27 | 23.47 | 1,495,649 | +0.25(+1.10%) |
Apr 13, 2020 | 23.20 | 23.50 | 23.01 | 23.21 | 1,407,147 | -0.25(-1.09%) |
Apr 09, 2020 | 23.23 | 23.57 | 23.18 | 23.47 | 1,762,700 | +0.78(+3.44%) |
Apr 08, 2020 | 22.50 | 22.80 | 22.36 | 22.69 | 1,776,479 | +0.35(+1.57%) |
Apr 07, 2020 | 22.99 | 23.10 | 22.32 | 22.34 | 2,377,717 | +0.14(+0.63%) |
Apr 06, 2020 | 21.78 | 22.29 | 21.78 | 22.20 | 1,720,338 | +0.99(+4.67%) |
Apr 03, 2020 | 21.53 | 21.53 | 21.06 | 21.21 | 1,684,400 | -0.87(-3.94%) |
Apr 02, 2020 | 21.53 | 22.15 | 21.53 | 22.08 | 1,509,765 | +0.55(+2.55%) |
Apr 01, 2020 | 21.71 | 22.05 | 21.44 | 21.53 | 2,032,451 | -1.07(-4.73%) |
Mar 31, 2020 | 22.29 | 22.61 | 22.08 | 22.60 | 3,195,085 | +0.31(+1.39%) |
Mar 30, 2020 | 21.84 | 22.33 | 21.66 | 22.29 | 2,681,725 | +0.50(+2.29%) |
Mar 27, 2020 | 21.66 | 22.20 | 21.38 | 21.79 | 3,204,300 | -0.99(-4.35%) |
Mar 26, 2020 | 21.73 | 22.86 | 21.73 | 22.78 | 3,477,574 | +1.19(+5.51%) |
Mar 25, 2020 | 20.92 | 22.02 | 20.79 | 21.59 | 3,978,298 | +0.24(+1.12%) |
Mar 24, 2020 | 20.86 | 21.53 | 20.76 | 21.35 | 3,029,429 | +1.77(+9.04%) |
Mar 23, 2020 | 19.89 | 20.17 | 19.52 | 19.58 | 3,739,119 | -0.65(-3.21%) |
Mar 20, 2020 | 20.93 | 21.36 | 20.17 | 20.23 | 2,935,700 | -0.57(-2.74%) |
Mar 19, 2020 | 20.23 | 21.27 | 20.23 | 20.80 | 2,701,173 | +0.02(+0.10%) |
Mar 18, 2020 | 21.02 | 21.45 | 20.23 | 20.78 | 2,198,136 | -1.58(-7.07%) |
Mar 17, 2020 | 21.65 | 22.52 | 21.26 | 22.36 | 1,707,341 | +1.02(+4.78%) |
Mar 16, 2020 | 21.57 | 22.24 | 21.05 | 21.34 | 2,264,439 | -3.02(-12.40%) |
Mar 13, 2020 | 24.18 | 24.54 | 22.84 | 24.36 | 3,679,300 | +1.77(+7.84%) |
Mar 12, 2020 | 23.81 | 23.81 | 22.15 | 22.59 | 3,183,899 | -3.26(-12.61%) |
Mar 11, 2020 | 26.74 | 26.74 | 25.66 | 25.85 | 2,244,761 | -1.66(-6.03%) |
Mar 10, 2020 | 27.68 | 27.76 | 26.65 | 27.51 | 2,341,896 | +0.90(+3.38%) |
Mar 09, 2020 | 27.54 | 27.74 | 26.60 | 26.61 | 2,820,791 | -3.01(-10.16%) |
Mar 06, 2020 | 29.43 | 29.75 | 29.32 | 29.62 | 1,384,400 | -0.56(-1.86%) |
Mar 05, 2020 | 30.36 | 30.54 | 30.04 | 30.18 | 1,317,726 | -0.91(-2.93%) |
Mar 04, 2020 | 30.78 | 31.16 | 30.46 | 31.09 | 1,203,714 | +0.85(+2.81%) |
Mar 03, 2020 | 30.74 | 31.04 | 29.99 | 30.24 | 2,132,220 | -0.24(-0.79%) |