Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.78 | 20.82 | 20.56 | 20.76 | 684,377 | -0.08(-0.37%) |
May 28, 2020 | 20.90 | 21.06 | 20.84 | 20.84 | 525,488 | +0.14(+0.66%) |
May 27, 2020 | 20.72 | 20.73 | 20.49 | 20.70 | 599,534 | +0.25(+1.21%) |
May 26, 2020 | 20.38 | 20.54 | 20.38 | 20.45 | 322,357 | +0.62(+3.15%) |
May 22, 2020 | 19.82 | 19.83 | 19.69 | 19.83 | 657,232 | -0.02(-0.09%) |
May 21, 2020 | 19.94 | 20.05 | 19.81 | 19.84 | 577,011 | -0.17(-0.85%) |
May 20, 2020 | 20.01 | 20.11 | 19.96 | 20.02 | 745,680 | +0.29(+1.47%) |
May 19, 2020 | 19.87 | 19.92 | 19.72 | 19.73 | 851,076 | -0.26(-1.28%) |
May 18, 2020 | 19.69 | 20.03 | 19.69 | 19.98 | 885,966 | +0.74(+3.86%) |
May 15, 2020 | 19.18 | 19.31 | 19.11 | 19.24 | 996,788 | -0.04(-0.22%) |
May 14, 2020 | 19.03 | 19.28 | 18.87 | 19.28 | 1,192,560 | -0.15(-0.79%) |
May 13, 2020 | 19.73 | 19.75 | 19.36 | 19.43 | 1,189,613 | -0.25(-1.26%) |
May 12, 2020 | 20.00 | 20.04 | 19.67 | 19.68 | 820,506 | -0.28(-1.41%) |
May 11, 2020 | 19.84 | 20.01 | 19.81 | 19.96 | 566,299 | +0.02(+0.09%) |
May 08, 2020 | 19.84 | 20.01 | 19.84 | 19.95 | 682,973 | +0.29(+1.48%) |
May 07, 2020 | 19.62 | 19.76 | 19.55 | 19.66 | 723,592 | +0.25(+1.28%) |
May 06, 2020 | 19.67 | 19.73 | 19.41 | 19.41 | 672,849 | -0.15(-0.74%) |
May 05, 2020 | 19.65 | 19.75 | 19.53 | 19.55 | 561,944 | +0.02(+0.09%) |
May 04, 2020 | 19.41 | 19.55 | 19.32 | 19.54 | 703,838 | -0.04(-0.22%) |
May 01, 2020 | 19.65 | 19.79 | 19.50 | 19.58 | 889,375 | -0.46(-2.30%) |
Apr 30, 2020 | 20.22 | 20.26 | 19.91 | 20.04 | 1,350,892 | -0.39(-1.92%) |
Apr 29, 2020 | 20.29 | 20.51 | 20.29 | 20.43 | 743,552 | +0.54(+2.71%) |
Apr 28, 2020 | 20.07 | 20.26 | 19.89 | 19.90 | 598,251 | +0.19(+0.95%) |
Apr 27, 2020 | 19.58 | 19.77 | 19.57 | 19.71 | 1,189,838 | +0.26(+1.32%) |
Apr 24, 2020 | 19.37 | 19.49 | 19.26 | 19.45 | 1,027,795 | +0.22(+1.16%) |
Apr 23, 2020 | 19.30 | 19.58 | 19.20 | 19.23 | 529,851 | +0.03(+0.18%) |
Apr 22, 2020 | 19.19 | 19.28 | 19.13 | 19.20 | 882,971 | +0.28(+1.49%) |
Apr 21, 2020 | 18.96 | 19.16 | 18.84 | 18.91 | 817,080 | -0.33(-1.73%) |
Apr 20, 2020 | 19.27 | 19.58 | 19.25 | 19.25 | 772,495 | -0.32(-1.66%) |
Apr 17, 2020 | 19.40 | 19.61 | 19.30 | 19.57 | 2,026,923 | +0.49(+2.55%) |
Apr 16, 2020 | 19.17 | 19.25 | 18.89 | 19.08 | 1,891,386 | -0.07(-0.36%) |
Apr 15, 2020 | 19.22 | 19.31 | 19.08 | 19.15 | 1,390,633 | -0.61(-3.07%) |
Apr 14, 2020 | 19.79 | 19.89 | 19.62 | 19.76 | 1,255,790 | +0.21(+1.05%) |
Apr 13, 2020 | 19.66 | 19.72 | 19.36 | 19.55 | 1,347,455 | -0.09(-0.43%) |
Apr 09, 2020 | 19.46 | 19.77 | 19.37 | 19.64 | 1,935,891 | +0.43(+2.22%) |
Apr 08, 2020 | 19.10 | 19.32 | 18.96 | 19.21 | 668,302 | +0.21(+1.08%) |
Apr 07, 2020 | 19.51 | 19.59 | 19.00 | 19.01 | 967,420 | +0.11(+0.59%) |
Apr 06, 2020 | 18.50 | 18.92 | 18.46 | 18.90 | 1,753,231 | +0.99(+5.54%) |
Apr 03, 2020 | 18.09 | 18.14 | 17.81 | 17.90 | 1,240,749 | -0.50(-2.74%) |
Apr 02, 2020 | 18.08 | 18.49 | 17.99 | 18.41 | 1,472,145 | +0.35(+1.94%) |
Apr 01, 2020 | 18.36 | 18.44 | 18.03 | 18.06 | 1,454,078 | -0.78(-4.13%) |
Mar 31, 2020 | 18.61 | 19.01 | 18.61 | 18.84 | 1,601,861 | -0.13(-0.68%) |
Mar 30, 2020 | 18.61 | 18.96 | 18.48 | 18.96 | 1,704,677 | +0.40(+2.16%) |
Mar 27, 2020 | 18.33 | 18.89 | 18.25 | 18.56 | 1,350,502 | -0.46(-2.43%) |
Mar 26, 2020 | 18.24 | 19.08 | 18.24 | 19.02 | 2,070,812 | +0.87(+4.80%) |
Mar 25, 2020 | 17.81 | 18.46 | 17.57 | 18.15 | 4,574,429 | +0.57(+3.26%) |
Mar 24, 2020 | 17.23 | 17.67 | 17.18 | 17.58 | 1,741,183 | +1.32(+8.15%) |
Mar 23, 2020 | 16.55 | 16.67 | 16.16 | 16.26 | 2,017,421 | -0.38(-2.31%) |
Mar 20, 2020 | 17.17 | 17.42 | 16.59 | 16.64 | 1,636,703 | -0.18(-1.07%) |
Mar 19, 2020 | 16.51 | 17.15 | 16.41 | 16.82 | 2,147,601 | +0.29(+1.76%) |
Mar 18, 2020 | 16.44 | 17.01 | 16.03 | 16.53 | 1,580,411 | -0.96(-5.47%) |
Mar 17, 2020 | 17.00 | 17.60 | 16.84 | 17.49 | 4,102,153 | +0.64(+3.80%) |
Mar 16, 2020 | 16.49 | 17.51 | 16.09 | 16.85 | 2,391,055 | -2.09(-11.02%) |
Mar 13, 2020 | 18.97 | 19.05 | 17.92 | 18.93 | 2,411,878 | +1.01(+5.63%) |
Mar 12, 2020 | 18.66 | 18.70 | 17.78 | 17.92 | 1,996,348 | -2.35(-11.59%) |
Mar 11, 2020 | 20.84 | 20.86 | 20.20 | 20.27 | 2,204,982 | -1.02(-4.78%) |
Mar 10, 2020 | 21.40 | 21.40 | 20.72 | 21.29 | 4,732,620 | +0.57(+2.76%) |
Mar 09, 2020 | 20.89 | 21.32 | 20.51 | 20.72 | 1,508,674 | -1.73(-7.69%) |
Mar 06, 2020 | 22.37 | 22.52 | 22.23 | 22.44 | 744,051 | -0.27(-1.20%) |
Mar 05, 2020 | 22.77 | 22.95 | 22.63 | 22.72 | 1,097,397 | -0.56(-2.39%) |
Mar 04, 2020 | 23.03 | 23.29 | 22.88 | 23.27 | 1,091,514 | +0.61(+2.68%) |
Mar 03, 2020 | 22.99 | 23.31 | 22.55 | 22.67 | 2,346,850 | -0.14(-0.60%) |