Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.85 | 19.89 | 19.67 | 19.85 | 2,069,082 | -0.10(-0.52%) |
May 28, 2020 | 20.07 | 20.16 | 19.95 | 19.95 | 1,641,010 | +0.10(+0.52%) |
May 27, 2020 | 19.85 | 19.87 | 19.66 | 19.85 | 1,703,551 | +0.27(+1.36%) |
May 26, 2020 | 19.62 | 19.69 | 19.57 | 19.58 | 3,505,227 | +0.43(+2.24%) |
May 22, 2020 | 19.11 | 19.17 | 19.05 | 19.15 | 837,543 | -0.01(-0.08%) |
May 21, 2020 | 19.28 | 19.33 | 19.12 | 19.17 | 843,696 | -0.16(-0.84%) |
May 20, 2020 | 19.29 | 19.40 | 19.28 | 19.33 | 779,940 | +0.31(+1.63%) |
May 19, 2020 | 19.16 | 19.23 | 19.02 | 19.02 | 1,907,932 | -0.26(-1.34%) |
May 18, 2020 | 19.07 | 19.33 | 19.05 | 19.28 | 2,059,707 | +0.61(+3.28%) |
May 15, 2020 | 18.58 | 18.69 | 18.53 | 18.66 | 1,301,130 | +0.06(+0.30%) |
May 14, 2020 | 18.37 | 18.63 | 18.25 | 18.61 | 1,834,453 | -0.15(-0.81%) |
May 13, 2020 | 18.94 | 18.96 | 18.67 | 18.76 | 1,895,526 | -0.12(-0.63%) |
May 12, 2020 | 19.11 | 19.14 | 18.87 | 18.88 | 2,331,107 | -0.26(-1.35%) |
May 11, 2020 | 19.01 | 19.20 | 19.00 | 19.14 | 1,020,950 | +0.07(+0.35%) |
May 08, 2020 | 18.99 | 19.07 | 18.97 | 19.07 | 956,012 | +0.30(+1.61%) |
May 07, 2020 | 18.83 | 18.88 | 18.74 | 18.77 | 1,159,563 | +0.25(+1.36%) |
May 06, 2020 | 18.77 | 18.77 | 18.52 | 18.52 | 1,201,226 | -0.08(-0.44%) |
May 05, 2020 | 18.68 | 18.74 | 18.56 | 18.60 | 1,293,087 | +0.07(+0.40%) |
May 04, 2020 | 18.39 | 18.53 | 18.34 | 18.52 | 1,340,630 | +0.06(+0.32%) |
May 01, 2020 | 18.60 | 18.61 | 18.40 | 18.46 | 3,041,207 | -0.42(-2.23%) |
Apr 30, 2020 | 19.08 | 19.08 | 18.79 | 18.89 | 2,146,995 | -0.45(-2.35%) |
Apr 29, 2020 | 19.26 | 19.42 | 19.24 | 19.34 | 1,431,040 | +0.42(+2.21%) |
Apr 28, 2020 | 19.13 | 19.13 | 18.91 | 18.92 | 1,512,267 | +0.10(+0.55%) |
Apr 27, 2020 | 18.66 | 18.86 | 18.65 | 18.82 | 816,767 | +0.21(+1.11%) |
Apr 24, 2020 | 18.58 | 18.63 | 18.42 | 18.61 | 1,233,840 | +0.20(+1.08%) |
Apr 23, 2020 | 18.51 | 18.74 | 18.41 | 18.41 | 1,295,836 | -0.07(-0.40%) |
Apr 22, 2020 | 18.46 | 18.53 | 18.40 | 18.49 | 1,120,729 | +0.32(+1.79%) |
Apr 21, 2020 | 18.27 | 18.38 | 18.11 | 18.16 | 2,707,035 | -0.32(-1.76%) |
Apr 20, 2020 | 18.51 | 18.74 | 18.48 | 18.49 | 1,190,208 | -0.24(-1.30%) |
Apr 17, 2020 | 18.65 | 18.75 | 18.52 | 18.73 | 1,162,758 | +0.45(+2.46%) |
Apr 16, 2020 | 18.29 | 18.32 | 18.14 | 18.28 | 1,206,479 | +0.07(+0.37%) |
Apr 15, 2020 | 18.33 | 18.33 | 18.16 | 18.21 | 1,182,638 | -0.47(-2.53%) |
Apr 14, 2020 | 18.69 | 18.82 | 18.64 | 18.69 | 2,268,519 | +0.26(+1.40%) |
Apr 13, 2020 | 18.57 | 18.63 | 18.34 | 18.43 | 898,753 | -0.19(-1.03%) |
Apr 09, 2020 | 18.55 | 18.73 | 18.49 | 18.62 | 980,519 | +0.21(+1.16%) |
Apr 08, 2020 | 18.27 | 18.44 | 18.12 | 18.41 | 1,595,411 | +0.21(+1.14%) |
Apr 07, 2020 | 18.73 | 18.73 | 18.18 | 18.20 | 3,057,982 | -0.01(-0.04%) |
Apr 06, 2020 | 17.96 | 18.32 | 17.93 | 18.21 | 1,905,315 | +0.88(+5.07%) |
Apr 03, 2020 | 17.45 | 17.51 | 17.22 | 17.33 | 1,267,824 | -0.27(-1.55%) |
Apr 02, 2020 | 17.27 | 17.65 | 17.23 | 17.60 | 1,895,746 | +0.47(+2.72%) |
Apr 01, 2020 | 17.36 | 17.53 | 17.14 | 17.14 | 4,055,565 | -0.75(-4.17%) |
Mar 31, 2020 | 17.86 | 18.06 | 17.71 | 17.88 | 1,376,398 | -0.14(-0.78%) |
Mar 30, 2020 | 17.75 | 18.05 | 17.67 | 18.02 | 2,111,109 | +0.44(+2.52%) |
Mar 27, 2020 | 17.70 | 17.88 | 17.55 | 17.58 | 2,289,232 | -0.79(-4.30%) |
Mar 26, 2020 | 17.82 | 18.38 | 17.76 | 18.37 | 2,380,441 | +0.47(+2.60%) |
Mar 25, 2020 | 17.65 | 18.19 | 17.45 | 17.90 | 1,850,321 | +0.45(+2.58%) |
Mar 24, 2020 | 17.29 | 17.64 | 17.15 | 17.45 | 2,209,322 | +1.11(+6.78%) |
Mar 23, 2020 | 16.55 | 16.61 | 16.23 | 16.34 | 2,898,557 | -0.15(-0.90%) |
Mar 20, 2020 | 16.98 | 17.15 | 16.45 | 16.49 | 3,981,243 | -0.24(-1.41%) |
Mar 19, 2020 | 16.25 | 17.04 | 16.14 | 16.73 | 2,271,288 | +0.54(+3.33%) |
Mar 18, 2020 | 15.91 | 16.41 | 15.81 | 16.19 | 2,706,182 | -0.56(-3.35%) |
Mar 17, 2020 | 16.20 | 16.82 | 15.99 | 16.75 | 1,865,235 | +1.07(+6.83%) |
Mar 16, 2020 | 15.44 | 16.24 | 15.17 | 15.68 | 2,425,023 | -1.91(-10.84%) |
Mar 13, 2020 | 17.57 | 17.69 | 16.54 | 17.59 | 2,244,552 | +1.18(+7.20%) |
Mar 12, 2020 | 16.81 | 16.98 | 16.20 | 16.40 | 3,186,285 | -1.77(-9.75%) |
Mar 11, 2020 | 18.58 | 18.62 | 18.03 | 18.18 | 3,032,356 | -1.00(-5.20%) |
Mar 10, 2020 | 19.04 | 19.21 | 18.38 | 19.17 | 1,541,467 | +1.09(+6.05%) |
Mar 09, 2020 | 18.23 | 18.70 | 18.01 | 18.08 | 3,770,013 | -1.90(-9.50%) |
Mar 06, 2020 | 19.87 | 20.08 | 19.76 | 19.98 | 2,368,978 | -0.44(-2.17%) |
Mar 05, 2020 | 20.58 | 20.72 | 20.36 | 20.42 | 1,276,815 | -0.76(-3.59%) |
Mar 04, 2020 | 20.93 | 21.18 | 20.76 | 21.18 | 884,615 | +0.70(+3.43%) |
Mar 03, 2020 | 20.96 | 21.12 | 20.35 | 20.48 | 967,901 | -0.36(-1.74%) |