Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.78 | 19.91 | 19.74 | 19.87 | 10,571,078 | +0.10(+0.52%) |
May 28, 2020 | 19.79 | 19.87 | 19.72 | 19.77 | 9,863,628 | +0.02(+0.12%) |
May 27, 2020 | 19.78 | 19.78 | 19.63 | 19.75 | 5,990,297 | +0.09(+0.44%) |
May 26, 2020 | 19.64 | 19.72 | 19.64 | 19.66 | 5,761,702 | +0.14(+0.73%) |
May 22, 2020 | 19.47 | 19.54 | 19.41 | 19.52 | 3,545,129 | +0.06(+0.28%) |
May 21, 2020 | 19.44 | 19.50 | 19.41 | 19.46 | 3,454,307 | +0.01(+0.04%) |
May 20, 2020 | 19.36 | 19.47 | 19.35 | 19.45 | 4,541,346 | +0.17(+0.90%) |
May 19, 2020 | 19.25 | 19.32 | 19.22 | 19.28 | 3,969,174 | +0.04(+0.21%) |
May 18, 2020 | 19.21 | 19.28 | 19.17 | 19.24 | 5,972,527 | +0.23(+1.21%) |
May 15, 2020 | 18.95 | 19.03 | 18.89 | 19.01 | 3,653,154 | +0.02(+0.13%) |
May 14, 2020 | 18.96 | 19.05 | 18.85 | 18.99 | 7,192,508 | -0.02(-0.08%) |
May 13, 2020 | 19.12 | 19.14 | 18.96 | 19.00 | 10,727,528 | -0.10(-0.54%) |
May 12, 2020 | 19.29 | 19.29 | 19.11 | 19.11 | 6,943,046 | -0.05(-0.25%) |
May 11, 2020 | 19.16 | 19.21 | 19.14 | 19.15 | 3,823,824 | -0.06(-0.33%) |
May 08, 2020 | 19.15 | 19.23 | 19.11 | 19.22 | 4,356,520 | +0.13(+0.70%) |
May 07, 2020 | 19.17 | 19.19 | 19.07 | 19.08 | 4,764,692 | +0.04(+0.21%) |
May 06, 2020 | 19.16 | 19.19 | 19.04 | 19.04 | 3,044,462 | -0.10(-0.50%) |
May 05, 2020 | 19.08 | 19.16 | 19.07 | 19.14 | 3,934,520 | +0.13(+0.71%) |
May 04, 2020 | 19.00 | 19.07 | 18.96 | 19.00 | 2,869,995 | -0.05(-0.25%) |
May 01, 2020 | 19.20 | 19.24 | 19.04 | 19.05 | 5,025,772 | -0.30(-1.54%) |
Apr 30, 2020 | 19.22 | 19.36 | 19.18 | 19.35 | 5,454,081 | +0.08(+0.41%) |
Apr 29, 2020 | 19.07 | 19.29 | 19.07 | 19.27 | 5,222,162 | +0.30(+1.58%) |
Apr 28, 2020 | 19.02 | 19.06 | 18.91 | 18.97 | 4,086,557 | +0.00(+0.00%) |
Apr 27, 2020 | 18.94 | 19.01 | 18.94 | 18.97 | 2,450,500 | +0.07(+0.38%) |
Apr 24, 2020 | 19.01 | 19.05 | 18.86 | 18.90 | 5,039,028 | -0.10(-0.54%) |
Apr 23, 2020 | 19.06 | 19.12 | 18.94 | 19.00 | 3,295,706 | +0.00(+0.00%) |
Apr 22, 2020 | 18.98 | 19.08 | 18.96 | 19.00 | 2,836,050 | +0.16(+0.84%) |
Apr 21, 2020 | 18.96 | 18.97 | 18.77 | 18.85 | 6,895,113 | -0.27(-1.40%) |
Apr 20, 2020 | 19.27 | 19.33 | 19.11 | 19.11 | 5,812,442 | -0.29(-1.50%) |
Apr 17, 2020 | 19.45 | 19.48 | 19.34 | 19.40 | 4,532,178 | +0.08(+0.41%) |
Apr 16, 2020 | 19.29 | 19.34 | 19.17 | 19.33 | 7,463,035 | -0.01(-0.04%) |
Apr 15, 2020 | 19.22 | 19.37 | 19.18 | 19.33 | 5,376,452 | -0.20(-1.05%) |
Apr 14, 2020 | 19.69 | 19.71 | 19.47 | 19.54 | 9,421,728 | +0.00(+0.00%) |
Apr 13, 2020 | 19.68 | 19.69 | 19.36 | 19.54 | 7,428,869 | -0.24(-1.23%) |
Apr 09, 2020 | 19.44 | 20.07 | 19.28 | 19.78 | 12,615,355 | +1.09(+5.85%) |
Apr 08, 2020 | 18.42 | 18.75 | 18.37 | 18.69 | 7,450,827 | +0.39(+2.11%) |
Apr 07, 2020 | 18.45 | 18.53 | 18.24 | 18.30 | 11,947,882 | +0.09(+0.48%) |
Apr 06, 2020 | 18.10 | 18.26 | 18.08 | 18.22 | 7,992,976 | +0.35(+1.94%) |
Apr 03, 2020 | 18.08 | 18.17 | 17.80 | 17.87 | 7,284,412 | -0.27(-1.48%) |
Apr 02, 2020 | 18.01 | 18.32 | 17.94 | 18.14 | 6,492,058 | +0.11(+0.61%) |
Apr 01, 2020 | 18.13 | 18.18 | 17.98 | 18.03 | 6,142,297 | -0.42(-2.29%) |
Mar 31, 2020 | 18.45 | 18.54 | 18.37 | 18.45 | 5,739,690 | -0.05(-0.30%) |
Mar 30, 2020 | 18.40 | 18.60 | 18.34 | 18.51 | 5,784,844 | +0.11(+0.60%) |
Mar 27, 2020 | 18.12 | 18.76 | 18.03 | 18.40 | 23,347,774 | +0.13(+0.69%) |
Mar 26, 2020 | 17.81 | 18.31 | 17.81 | 18.27 | 5,024,165 | +0.53(+3.00%) |
Mar 25, 2020 | 17.35 | 18.13 | 17.35 | 17.74 | 9,453,254 | +0.31(+1.80%) |
Mar 24, 2020 | 16.98 | 17.48 | 16.98 | 17.42 | 8,420,445 | +0.49(+2.91%) |
Mar 23, 2020 | 17.25 | 17.28 | 16.77 | 16.93 | 5,179,203 | -0.31(-1.77%) |
Mar 20, 2020 | 17.68 | 17.70 | 17.18 | 17.24 | 5,998,923 | -0.33(-1.87%) |
Mar 19, 2020 | 17.64 | 17.92 | 17.55 | 17.57 | 7,734,021 | -0.36(-2.01%) |
Mar 18, 2020 | 18.08 | 18.30 | 17.62 | 17.93 | 6,790,010 | -0.63(-3.38%) |
Mar 17, 2020 | 18.52 | 18.70 | 18.26 | 18.55 | 14,845,458 | +0.10(+0.55%) |
Mar 16, 2020 | 18.33 | 18.87 | 17.78 | 18.45 | 11,523,114 | -0.74(-3.88%) |
Mar 13, 2020 | 19.49 | 19.59 | 18.92 | 19.19 | 8,773,197 | +0.42(+2.25%) |
Mar 12, 2020 | 18.54 | 19.45 | 17.86 | 18.77 | 12,285,896 | -0.69(-3.54%) |
Mar 11, 2020 | 19.66 | 19.66 | 19.35 | 19.46 | 9,171,782 | -0.44(-2.20%) |
Mar 10, 2020 | 19.91 | 19.92 | 19.62 | 19.90 | 12,925,928 | +0.27(+1.36%) |
Mar 09, 2020 | 19.76 | 19.76 | 18.92 | 19.63 | 10,133,463 | -0.83(-4.06%) |
Mar 06, 2020 | 20.49 | 20.49 | 20.35 | 20.46 | 6,051,533 | -0.20(-0.99%) |
Mar 05, 2020 | 20.75 | 20.75 | 20.62 | 20.67 | 6,899,059 | -0.21(-1.01%) |
Mar 04, 2020 | 20.81 | 20.88 | 20.79 | 20.88 | 8,261,886 | +0.20(+0.95%) |
Mar 03, 2020 | 20.77 | 20.93 | 20.64 | 20.68 | 12,641,544 | -0.09(-0.41%) |