Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.91 | 20.04 | 19.87 | 20.00 | 10,503,154 | +0.10(+0.52%) |
May 28, 2020 | 19.91 | 19.99 | 19.85 | 19.90 | 9,800,250 | +0.02(+0.12%) |
May 27, 2020 | 19.91 | 19.91 | 19.76 | 19.88 | 5,951,806 | +0.09(+0.44%) |
May 26, 2020 | 19.77 | 19.85 | 19.76 | 19.79 | 5,724,681 | +0.14(+0.73%) |
May 22, 2020 | 19.60 | 19.67 | 19.53 | 19.64 | 3,522,350 | +0.06(+0.28%) |
May 21, 2020 | 19.56 | 19.63 | 19.53 | 19.59 | 3,432,111 | +0.01(+0.04%) |
May 20, 2020 | 19.48 | 19.60 | 19.48 | 19.58 | 4,512,166 | +0.18(+0.90%) |
May 19, 2020 | 19.37 | 19.45 | 19.34 | 19.41 | 3,943,670 | +0.04(+0.21%) |
May 18, 2020 | 19.33 | 19.41 | 19.29 | 19.37 | 5,934,151 | +0.23(+1.21%) |
May 15, 2020 | 19.07 | 19.15 | 19.01 | 19.13 | 3,629,681 | +0.02(+0.13%) |
May 14, 2020 | 19.08 | 19.17 | 18.98 | 19.11 | 7,146,294 | -0.02(-0.08%) |
May 13, 2020 | 19.25 | 19.26 | 19.09 | 19.13 | 10,658,599 | -0.10(-0.54%) |
May 12, 2020 | 19.41 | 19.41 | 19.23 | 19.23 | 6,898,434 | -0.05(-0.25%) |
May 11, 2020 | 19.29 | 19.33 | 19.26 | 19.28 | 3,799,255 | -0.06(-0.33%) |
May 08, 2020 | 19.27 | 19.36 | 19.23 | 19.34 | 4,328,528 | +0.14(+0.70%) |
May 07, 2020 | 19.29 | 19.31 | 19.20 | 19.21 | 4,734,077 | +0.04(+0.21%) |
May 06, 2020 | 19.29 | 19.31 | 19.16 | 19.17 | 3,024,900 | -0.10(-0.50%) |
May 05, 2020 | 19.21 | 19.28 | 19.20 | 19.26 | 3,909,239 | +0.14(+0.71%) |
May 04, 2020 | 19.12 | 19.19 | 19.09 | 19.13 | 2,851,554 | -0.05(-0.25%) |
May 01, 2020 | 19.33 | 19.37 | 19.16 | 19.17 | 4,993,480 | -0.30(-1.54%) |
Apr 30, 2020 | 19.34 | 19.48 | 19.30 | 19.47 | 5,419,036 | +0.08(+0.41%) |
Apr 29, 2020 | 19.19 | 19.42 | 19.19 | 19.40 | 5,188,608 | +0.30(+1.58%) |
Apr 28, 2020 | 19.14 | 19.18 | 19.04 | 19.09 | 4,060,299 | +0.00(+0.00%) |
Apr 27, 2020 | 19.06 | 19.13 | 19.06 | 19.09 | 2,434,754 | +0.07(+0.37%) |
Apr 24, 2020 | 19.13 | 19.17 | 18.98 | 19.02 | 5,006,650 | -0.10(-0.54%) |
Apr 23, 2020 | 19.18 | 19.25 | 19.06 | 19.13 | 3,274,529 | +0.00(+0.00%) |
Apr 22, 2020 | 19.10 | 19.21 | 19.09 | 19.13 | 2,817,827 | +0.16(+0.84%) |
Apr 21, 2020 | 19.08 | 19.09 | 18.89 | 18.97 | 6,850,809 | -0.27(-1.40%) |
Apr 20, 2020 | 19.40 | 19.45 | 19.24 | 19.24 | 5,775,095 | -0.29(-1.50%) |
Apr 17, 2020 | 19.58 | 19.61 | 19.46 | 19.53 | 4,503,057 | +0.08(+0.41%) |
Apr 16, 2020 | 19.42 | 19.47 | 19.30 | 19.45 | 7,415,082 | -0.01(-0.04%) |
Apr 15, 2020 | 19.34 | 19.50 | 19.31 | 19.46 | 5,341,906 | -0.21(-1.05%) |
Apr 14, 2020 | 19.82 | 19.84 | 19.60 | 19.66 | 9,361,190 | +0.00(+0.00%) |
Apr 13, 2020 | 19.81 | 19.82 | 19.48 | 19.66 | 7,381,135 | -0.25(-1.23%) |
Apr 09, 2020 | 19.57 | 20.20 | 19.40 | 19.91 | 12,534,297 | +1.10(+5.86%) |
Apr 08, 2020 | 18.54 | 18.87 | 18.48 | 18.81 | 7,402,953 | +0.39(+2.11%) |
Apr 07, 2020 | 18.57 | 18.65 | 18.36 | 18.42 | 11,871,112 | +0.09(+0.48%) |
Apr 06, 2020 | 18.22 | 18.37 | 18.20 | 18.33 | 7,941,618 | +0.35(+1.94%) |
Apr 03, 2020 | 18.20 | 18.28 | 17.91 | 17.99 | 7,237,606 | -0.27(-1.48%) |
Apr 02, 2020 | 18.13 | 18.44 | 18.06 | 18.25 | 6,450,344 | +0.11(+0.61%) |
Apr 01, 2020 | 18.25 | 18.29 | 18.10 | 18.14 | 6,102,830 | -0.43(-2.29%) |
Mar 31, 2020 | 18.57 | 18.66 | 18.49 | 18.57 | 5,702,810 | -0.06(-0.30%) |
Mar 30, 2020 | 18.52 | 18.72 | 18.46 | 18.62 | 5,747,674 | +0.11(+0.60%) |
Mar 27, 2020 | 18.24 | 18.88 | 18.14 | 18.51 | 23,197,754 | +0.13(+0.69%) |
Mar 26, 2020 | 17.92 | 18.43 | 17.92 | 18.39 | 4,991,882 | +0.54(+3.00%) |
Mar 25, 2020 | 17.47 | 18.25 | 17.47 | 17.85 | 9,392,512 | +0.32(+1.80%) |
Mar 24, 2020 | 17.09 | 17.59 | 17.09 | 17.54 | 8,366,340 | +0.50(+2.91%) |
Mar 23, 2020 | 17.36 | 17.40 | 16.88 | 17.04 | 5,145,924 | -0.31(-1.77%) |
Mar 20, 2020 | 17.80 | 17.81 | 17.29 | 17.35 | 5,960,377 | -0.33(-1.87%) |
Mar 19, 2020 | 17.75 | 18.03 | 17.66 | 17.68 | 7,684,326 | -0.36(-2.01%) |
Mar 18, 2020 | 18.20 | 18.42 | 17.73 | 18.04 | 6,746,380 | -0.63(-3.38%) |
Mar 17, 2020 | 18.64 | 18.82 | 18.38 | 18.67 | 14,750,069 | +0.10(+0.55%) |
Mar 16, 2020 | 18.44 | 18.99 | 17.90 | 18.57 | 11,449,072 | -0.75(-3.88%) |
Mar 13, 2020 | 19.62 | 19.72 | 19.04 | 19.32 | 8,716,825 | +0.43(+2.25%) |
Mar 12, 2020 | 18.66 | 19.58 | 17.98 | 18.89 | 12,206,953 | -0.69(-3.54%) |
Mar 11, 2020 | 19.78 | 19.79 | 19.48 | 19.59 | 9,112,849 | -0.44(-2.20%) |
Mar 10, 2020 | 20.04 | 20.05 | 19.74 | 20.03 | 12,842,872 | +0.27(+1.36%) |
Mar 09, 2020 | 19.89 | 19.89 | 19.04 | 19.76 | 10,068,350 | -0.84(-4.06%) |
Mar 06, 2020 | 20.63 | 20.63 | 20.48 | 20.60 | 6,012,649 | -0.20(-0.99%) |
Mar 05, 2020 | 20.89 | 20.89 | 20.75 | 20.80 | 6,854,729 | -0.21(-1.01%) |
Mar 04, 2020 | 20.94 | 21.01 | 20.92 | 21.01 | 8,208,800 | +0.20(+0.95%) |
Mar 03, 2020 | 20.90 | 21.06 | 20.77 | 20.82 | 12,560,316 | -0.09(-0.41%) |