Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.43 | 20.18 | 19.39 | 20.14 | 2,641,317 | +0.79(+4.10%) |
May 28, 2020 | 18.69 | 19.50 | 18.60 | 19.34 | 1,952,979 | +0.81(+4.37%) |
May 27, 2020 | 18.35 | 18.84 | 18.34 | 18.53 | 1,643,333 | +0.28(+1.51%) |
May 26, 2020 | 18.51 | 18.63 | 18.19 | 18.26 | 1,228,859 | -0.01(-0.05%) |
May 22, 2020 | 17.74 | 18.32 | 17.61 | 18.27 | 2,011,823 | +0.53(+3.02%) |
May 21, 2020 | 18.06 | 18.06 | 17.49 | 17.73 | 2,157,205 | -0.32(-1.76%) |
May 20, 2020 | 18.54 | 18.58 | 17.90 | 18.05 | 1,881,391 | -0.41(-2.22%) |
May 19, 2020 | 19.42 | 19.45 | 18.43 | 18.46 | 1,409,448 | -0.43(-2.30%) |
May 18, 2020 | 19.04 | 19.33 | 18.59 | 18.89 | 1,553,141 | -0.21(-1.09%) |
May 15, 2020 | 19.42 | 19.54 | 18.93 | 19.10 | 1,376,202 | -0.44(-2.27%) |
May 14, 2020 | 18.88 | 19.82 | 18.80 | 19.54 | 2,504,057 | +0.41(+2.14%) |
May 13, 2020 | 19.64 | 19.77 | 18.30 | 19.13 | 3,413,705 | -0.79(-3.98%) |
May 12, 2020 | 20.30 | 20.80 | 19.84 | 19.93 | 1,637,856 | -0.41(-2.01%) |
May 11, 2020 | 20.26 | 20.58 | 19.92 | 20.34 | 2,317,812 | +0.51(+2.57%) |
May 08, 2020 | 21.52 | 21.80 | 19.83 | 19.83 | 2,376,130 | -1.67(-7.77%) |
May 07, 2020 | 21.69 | 21.95 | 20.48 | 21.50 | 2,706,892 | +0.55(+2.63%) |
May 06, 2020 | 20.82 | 21.50 | 20.82 | 20.95 | 1,367,408 | +0.14(+0.68%) |
May 05, 2020 | 20.51 | 20.97 | 20.51 | 20.81 | 1,244,896 | +0.31(+1.51%) |
May 04, 2020 | 20.23 | 20.50 | 19.88 | 20.50 | 842,861 | +0.38(+1.91%) |
May 01, 2020 | 19.48 | 20.18 | 19.24 | 20.11 | 759,969 | +0.58(+3.00%) |
Apr 30, 2020 | 19.71 | 20.30 | 19.48 | 19.53 | 1,297,547 | -0.23(-1.14%) |
Apr 29, 2020 | 20.39 | 20.39 | 19.52 | 19.75 | 1,385,222 | -0.68(-3.31%) |
Apr 28, 2020 | 21.39 | 21.59 | 20.40 | 20.43 | 1,093,208 | -1.00(-4.68%) |
Apr 27, 2020 | 20.34 | 21.62 | 20.30 | 21.43 | 1,199,364 | +1.17(+5.77%) |
Apr 24, 2020 | 20.12 | 20.40 | 19.84 | 20.26 | 744,650 | +0.23(+1.17%) |
Apr 23, 2020 | 19.94 | 20.16 | 19.68 | 20.03 | 875,873 | +0.05(+0.25%) |
Apr 22, 2020 | 20.31 | 20.41 | 19.93 | 19.98 | 608,085 | -0.15(-0.75%) |
Apr 21, 2020 | 19.58 | 20.20 | 19.43 | 20.13 | 914,294 | +0.35(+1.77%) |
Apr 20, 2020 | 19.65 | 20.30 | 19.64 | 19.78 | 1,076,311 | -0.08(-0.38%) |
Apr 17, 2020 | 20.36 | 20.45 | 19.70 | 19.85 | 1,078,438 | -0.39(-1.94%) |
Apr 16, 2020 | 19.79 | 20.38 | 19.79 | 20.25 | 1,221,469 | +0.07(+0.33%) |
Apr 15, 2020 | 20.34 | 20.55 | 19.86 | 20.18 | 1,435,434 | -0.51(-2.46%) |
Apr 14, 2020 | 20.46 | 20.75 | 20.10 | 20.69 | 1,066,307 | +0.41(+2.02%) |
Apr 13, 2020 | 20.07 | 20.45 | 19.84 | 20.28 | 1,346,047 | +0.25(+1.25%) |
Apr 09, 2020 | 19.94 | 20.14 | 19.59 | 20.03 | 1,523,767 | +0.17(+0.84%) |
Apr 08, 2020 | 19.43 | 20.05 | 19.43 | 19.86 | 844,476 | +0.41(+2.11%) |
Apr 07, 2020 | 19.94 | 20.30 | 19.39 | 19.45 | 1,260,092 | -0.43(-2.14%) |
Apr 06, 2020 | 19.14 | 19.91 | 19.14 | 19.88 | 1,753,224 | +0.84(+4.39%) |
Apr 03, 2020 | 17.88 | 19.16 | 17.74 | 19.04 | 1,743,859 | +1.14(+6.40%) |
Apr 02, 2020 | 17.76 | 17.98 | 17.13 | 17.90 | 2,090,070 | +0.16(+0.90%) |
Apr 01, 2020 | 17.14 | 18.35 | 16.93 | 17.74 | 1,445,791 | +0.34(+1.97%) |
Mar 31, 2020 | 17.96 | 18.18 | 17.00 | 17.40 | 2,422,101 | -0.58(-3.21%) |
Mar 30, 2020 | 19.08 | 19.21 | 17.92 | 17.97 | 2,132,861 | -0.91(-4.82%) |
Mar 27, 2020 | 19.23 | 19.23 | 18.41 | 18.88 | 1,531,068 | -0.13(-0.66%) |
Mar 26, 2020 | 17.89 | 19.22 | 17.61 | 19.01 | 1,794,630 | +1.33(+7.51%) |
Mar 25, 2020 | 17.45 | 18.67 | 17.35 | 17.68 | 1,884,968 | +0.27(+1.54%) |
Mar 24, 2020 | 17.51 | 18.32 | 16.71 | 17.41 | 2,134,944 | +0.33(+1.96%) |
Mar 23, 2020 | 17.45 | 18.04 | 16.35 | 17.08 | 1,905,179 | -0.48(-2.71%) |
Mar 20, 2020 | 18.97 | 18.98 | 16.82 | 17.56 | 3,003,613 | +0.28(+1.60%) |
Mar 19, 2020 | 15.81 | 17.30 | 14.54 | 17.28 | 2,347,909 | +1.48(+9.36%) |
Mar 18, 2020 | 17.03 | 17.08 | 14.46 | 15.80 | 3,094,079 | -1.06(-6.29%) |
Mar 17, 2020 | 17.50 | 18.28 | 15.69 | 16.86 | 3,722,448 | -0.53(-3.07%) |
Mar 16, 2020 | 17.55 | 18.37 | 17.09 | 17.40 | 2,834,123 | -0.50(-2.80%) |
Mar 13, 2020 | 19.23 | 19.38 | 17.24 | 17.90 | 3,171,763 | -1.03(-5.43%) |
Mar 12, 2020 | 20.05 | 20.63 | 17.96 | 18.93 | 3,317,449 | -1.25(-6.21%) |
Mar 11, 2020 | 19.73 | 20.60 | 19.73 | 20.18 | 2,257,646 | +0.34(+1.73%) |
Mar 10, 2020 | 20.19 | 20.66 | 19.27 | 19.84 | 2,415,856 | -0.15(-0.75%) |
Mar 09, 2020 | 20.61 | 22.20 | 19.49 | 19.99 | 2,716,528 | +0.39(+2.00%) |
Mar 06, 2020 | 19.93 | 20.60 | 19.19 | 19.59 | 3,305,446 | +0.07(+0.34%) |
Mar 05, 2020 | 18.09 | 19.66 | 17.95 | 19.53 | 2,634,955 | +1.26(+6.91%) |
Mar 04, 2020 | 16.88 | 18.32 | 16.88 | 18.27 | 2,877,825 | +1.11(+6.48%) |
Mar 03, 2020 | 16.39 | 17.22 | 16.15 | 17.15 | 2,396,181 | +0.72(+4.37%) |