Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.65 | 19.78 | 19.62 | 19.75 | 10,638,077 | +0.10(+0.52%) |
May 28, 2020 | 19.66 | 19.74 | 19.60 | 19.65 | 9,926,143 | +0.02(+0.12%) |
May 27, 2020 | 19.65 | 19.66 | 19.51 | 19.62 | 6,028,263 | +0.09(+0.44%) |
May 26, 2020 | 19.52 | 19.60 | 19.51 | 19.54 | 5,798,220 | +0.14(+0.73%) |
May 22, 2020 | 19.35 | 19.42 | 19.28 | 19.39 | 3,567,598 | +0.06(+0.28%) |
May 21, 2020 | 19.32 | 19.38 | 19.28 | 19.34 | 3,476,200 | +0.01(+0.04%) |
May 20, 2020 | 19.24 | 19.35 | 19.23 | 19.33 | 4,570,129 | +0.17(+0.90%) |
May 19, 2020 | 19.13 | 19.20 | 19.10 | 19.16 | 3,994,330 | +0.04(+0.21%) |
May 18, 2020 | 19.09 | 19.16 | 19.05 | 19.12 | 6,010,381 | +0.23(+1.21%) |
May 15, 2020 | 18.83 | 18.91 | 18.77 | 18.89 | 3,676,308 | +0.02(+0.13%) |
May 14, 2020 | 18.84 | 18.93 | 18.73 | 18.87 | 7,238,095 | -0.02(-0.08%) |
May 13, 2020 | 19.00 | 19.02 | 18.84 | 18.88 | 10,795,519 | -0.10(-0.54%) |
May 12, 2020 | 19.17 | 19.17 | 18.99 | 18.99 | 6,987,050 | -0.05(-0.25%) |
May 11, 2020 | 19.04 | 19.09 | 19.02 | 19.03 | 3,848,060 | -0.06(-0.33%) |
May 08, 2020 | 19.03 | 19.11 | 18.99 | 19.10 | 4,384,132 | +0.13(+0.71%) |
May 07, 2020 | 19.05 | 19.06 | 18.95 | 18.96 | 4,794,890 | +0.04(+0.21%) |
May 06, 2020 | 19.04 | 19.06 | 18.92 | 18.92 | 3,063,758 | -0.09(-0.50%) |
May 05, 2020 | 18.96 | 19.04 | 18.95 | 19.02 | 3,959,456 | +0.13(+0.71%) |
May 04, 2020 | 18.88 | 18.95 | 18.84 | 18.88 | 2,888,185 | -0.05(-0.25%) |
May 01, 2020 | 19.08 | 19.12 | 18.92 | 18.93 | 5,057,626 | -0.30(-1.54%) |
Apr 30, 2020 | 19.09 | 19.24 | 19.06 | 19.23 | 5,488,649 | +0.08(+0.41%) |
Apr 29, 2020 | 18.95 | 19.17 | 18.95 | 19.15 | 5,255,260 | +0.30(+1.58%) |
Apr 28, 2020 | 18.90 | 18.94 | 18.79 | 18.85 | 4,112,457 | +0.00(+0.00%) |
Apr 27, 2020 | 18.82 | 18.89 | 18.82 | 18.85 | 2,466,031 | +0.07(+0.37%) |
Apr 24, 2020 | 18.89 | 18.93 | 18.74 | 18.78 | 5,070,965 | -0.10(-0.54%) |
Apr 23, 2020 | 18.94 | 19.00 | 18.82 | 18.88 | 3,316,594 | +0.00(+0.00%) |
Apr 22, 2020 | 18.86 | 18.96 | 18.84 | 18.88 | 2,854,025 | +0.16(+0.84%) |
Apr 21, 2020 | 18.84 | 18.85 | 18.65 | 18.73 | 6,938,814 | -0.27(-1.40%) |
Apr 20, 2020 | 19.15 | 19.20 | 18.99 | 18.99 | 5,849,281 | -0.29(-1.50%) |
Apr 17, 2020 | 19.33 | 19.36 | 19.22 | 19.28 | 4,560,903 | +0.08(+0.41%) |
Apr 16, 2020 | 19.17 | 19.22 | 19.05 | 19.20 | 7,510,335 | -0.01(-0.04%) |
Apr 15, 2020 | 19.09 | 19.25 | 19.06 | 19.21 | 5,410,528 | -0.20(-1.05%) |
Apr 14, 2020 | 19.56 | 19.59 | 19.35 | 19.42 | 9,481,443 | +0.00(+0.00%) |
Apr 13, 2020 | 19.56 | 19.56 | 19.24 | 19.42 | 7,475,953 | -0.24(-1.23%) |
Apr 09, 2020 | 19.32 | 19.94 | 19.16 | 19.66 | 12,695,311 | +1.09(+5.85%) |
Apr 08, 2020 | 18.30 | 18.63 | 18.25 | 18.57 | 7,498,050 | +0.38(+2.11%) |
Apr 07, 2020 | 18.34 | 18.41 | 18.12 | 18.19 | 12,023,608 | +0.09(+0.48%) |
Apr 06, 2020 | 17.98 | 18.14 | 17.97 | 18.10 | 8,043,636 | +0.34(+1.94%) |
Apr 03, 2020 | 17.97 | 18.05 | 17.69 | 17.76 | 7,330,580 | -0.27(-1.48%) |
Apr 02, 2020 | 17.90 | 18.20 | 17.83 | 18.02 | 6,533,204 | +0.11(+0.61%) |
Apr 01, 2020 | 18.02 | 18.06 | 17.87 | 17.91 | 6,181,227 | -0.42(-2.29%) |
Mar 31, 2020 | 18.33 | 18.43 | 18.26 | 18.33 | 5,776,069 | -0.05(-0.30%) |
Mar 30, 2020 | 18.29 | 18.49 | 18.23 | 18.39 | 5,821,509 | +0.11(+0.60%) |
Mar 27, 2020 | 18.01 | 18.64 | 17.91 | 18.28 | 23,495,754 | +0.12(+0.69%) |
Mar 26, 2020 | 17.70 | 18.19 | 17.70 | 18.16 | 5,056,009 | +0.53(+3.00%) |
Mar 25, 2020 | 17.24 | 18.02 | 17.24 | 17.63 | 9,513,169 | +0.31(+1.80%) |
Mar 24, 2020 | 16.87 | 17.37 | 16.87 | 17.31 | 8,473,815 | +0.49(+2.91%) |
Mar 23, 2020 | 17.14 | 17.17 | 16.67 | 16.82 | 5,212,029 | -0.30(-1.77%) |
Mar 20, 2020 | 17.57 | 17.59 | 17.07 | 17.13 | 6,036,944 | -0.33(-1.87%) |
Mar 19, 2020 | 17.52 | 17.80 | 17.44 | 17.45 | 7,783,040 | -0.36(-2.01%) |
Mar 18, 2020 | 17.97 | 18.19 | 17.51 | 17.81 | 6,833,045 | -0.62(-3.38%) |
Mar 17, 2020 | 18.40 | 18.58 | 18.15 | 18.44 | 14,939,549 | +0.10(+0.55%) |
Mar 16, 2020 | 18.21 | 18.75 | 17.67 | 18.33 | 11,596,148 | -0.74(-3.88%) |
Mar 13, 2020 | 19.37 | 19.47 | 18.80 | 19.07 | 8,828,802 | +0.42(+2.25%) |
Mar 12, 2020 | 18.43 | 19.33 | 17.75 | 18.65 | 12,363,765 | -0.68(-3.54%) |
Mar 11, 2020 | 19.53 | 19.54 | 19.23 | 19.34 | 9,229,914 | -0.44(-2.20%) |
Mar 10, 2020 | 19.79 | 19.80 | 19.49 | 19.77 | 13,007,853 | +0.26(+1.36%) |
Mar 09, 2020 | 19.63 | 19.63 | 18.80 | 19.51 | 10,197,689 | -0.82(-4.06%) |
Mar 06, 2020 | 20.37 | 20.37 | 20.22 | 20.33 | 6,089,887 | -0.20(-0.99%) |
Mar 05, 2020 | 20.62 | 20.62 | 20.49 | 20.54 | 6,942,785 | -0.21(-1.01%) |
Mar 04, 2020 | 20.68 | 20.75 | 20.65 | 20.75 | 8,314,251 | +0.19(+0.95%) |
Mar 03, 2020 | 20.64 | 20.79 | 20.51 | 20.55 | 12,721,666 | -0.09(-0.41%) |