Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.31 | 20.58 | 20.07 | 20.51 | 1,220,691 | +0.16(+0.77%) |
May 28, 2020 | 20.22 | 20.40 | 20.06 | 20.35 | 885,380 | +0.25(+1.25%) |
May 27, 2020 | 19.80 | 20.13 | 19.66 | 20.10 | 1,211,974 | +0.30(+1.54%) |
May 26, 2020 | 20.06 | 20.14 | 19.74 | 19.80 | 1,476,759 | -0.10(-0.52%) |
May 22, 2020 | 19.77 | 19.93 | 19.51 | 19.90 | 2,155,764 | +0.06(+0.31%) |
May 21, 2020 | 19.93 | 19.93 | 19.65 | 19.84 | 1,531,821 | -0.04(-0.22%) |
May 20, 2020 | 20.23 | 20.31 | 19.82 | 19.88 | 1,049,665 | -0.19(-0.95%) |
May 19, 2020 | 20.16 | 20.50 | 20.07 | 20.07 | 1,062,179 | -0.10(-0.47%) |
May 18, 2020 | 19.78 | 20.32 | 19.39 | 20.17 | 1,953,030 | +0.44(+2.25%) |
May 15, 2020 | 19.83 | 20.22 | 19.63 | 19.73 | 1,887,056 | -0.10(-0.53%) |
May 14, 2020 | 19.90 | 20.96 | 19.44 | 19.83 | 2,907,476 | +0.17(+0.88%) |
May 13, 2020 | 19.59 | 20.04 | 19.52 | 19.66 | 3,713,813 | +0.14(+0.71%) |
May 12, 2020 | 19.56 | 19.72 | 19.30 | 19.52 | 1,675,185 | +0.02(+0.09%) |
May 11, 2020 | 19.50 | 19.89 | 19.40 | 19.50 | 2,534,833 | +0.05(+0.27%) |
May 08, 2020 | 18.99 | 19.49 | 18.97 | 19.45 | 952,557 | +0.73(+3.90%) |
May 07, 2020 | 18.71 | 18.92 | 18.42 | 18.72 | 1,890,924 | +0.12(+0.65%) |
May 06, 2020 | 19.12 | 19.25 | 18.57 | 18.60 | 2,522,661 | -0.54(-2.82%) |
May 05, 2020 | 19.03 | 19.30 | 18.94 | 19.13 | 1,760,775 | +0.10(+0.50%) |
May 04, 2020 | 19.32 | 19.40 | 19.00 | 19.04 | 974,255 | -0.28(-1.44%) |
May 01, 2020 | 19.26 | 19.72 | 19.17 | 19.32 | 1,072,763 | -0.05(-0.27%) |
Apr 30, 2020 | 19.48 | 19.79 | 18.93 | 19.37 | 1,945,037 | -0.08(-0.40%) |
Apr 29, 2020 | 19.79 | 19.82 | 19.20 | 19.45 | 3,891,743 | -0.41(-2.06%) |
Apr 28, 2020 | 19.85 | 20.00 | 19.73 | 19.86 | 1,217,542 | +0.13(+0.66%) |
Apr 27, 2020 | 19.53 | 19.99 | 19.48 | 19.73 | 1,250,367 | +0.40(+2.07%) |
Apr 24, 2020 | 19.40 | 19.42 | 19.18 | 19.33 | 1,029,052 | +0.10(+0.50%) |
Apr 23, 2020 | 19.59 | 19.69 | 19.20 | 19.23 | 1,167,130 | -0.42(-2.12%) |
Apr 22, 2020 | 19.74 | 19.86 | 19.51 | 19.65 | 1,220,472 | +0.07(+0.36%) |
Apr 21, 2020 | 20.11 | 20.24 | 19.51 | 19.58 | 1,343,810 | -0.65(-3.22%) |
Apr 20, 2020 | 20.06 | 20.58 | 19.93 | 20.23 | 2,058,872 | +0.11(+0.56%) |
Apr 17, 2020 | 20.49 | 20.58 | 19.89 | 20.12 | 1,538,517 | -0.22(-1.07%) |
Apr 16, 2020 | 19.97 | 20.48 | 19.82 | 20.33 | 1,535,075 | +0.62(+3.13%) |
Apr 15, 2020 | 20.10 | 20.13 | 19.63 | 19.72 | 1,372,440 | -0.43(-2.11%) |
Apr 14, 2020 | 19.55 | 20.23 | 19.20 | 20.14 | 1,206,360 | +0.98(+5.13%) |
Apr 13, 2020 | 19.20 | 19.31 | 18.88 | 19.16 | 993,202 | -0.11(-0.59%) |
Apr 09, 2020 | 18.97 | 19.51 | 18.91 | 19.27 | 1,402,322 | +0.19(+1.00%) |
Apr 08, 2020 | 18.91 | 19.25 | 18.63 | 19.08 | 1,805,188 | +0.00(+0.00%) |
Apr 07, 2020 | 19.00 | 19.46 | 18.83 | 19.08 | 2,169,809 | +0.03(+0.18%) |
Apr 06, 2020 | 18.79 | 19.13 | 18.47 | 19.05 | 2,041,303 | +0.62(+3.35%) |
Apr 03, 2020 | 18.33 | 18.63 | 18.13 | 18.43 | 1,345,498 | -0.03(-0.14%) |
Apr 02, 2020 | 17.84 | 18.54 | 17.74 | 18.46 | 1,489,308 | +0.42(+2.31%) |
Apr 01, 2020 | 17.42 | 18.20 | 17.22 | 18.04 | 1,777,796 | +0.20(+1.12%) |
Mar 31, 2020 | 18.29 | 18.66 | 17.69 | 17.84 | 2,706,599 | -0.49(-2.66%) |
Mar 30, 2020 | 17.39 | 18.46 | 17.03 | 18.33 | 2,223,461 | +1.34(+7.88%) |
Mar 27, 2020 | 16.78 | 17.45 | 16.53 | 16.99 | 1,445,918 | -0.03(-0.20%) |
Mar 26, 2020 | 15.43 | 17.17 | 15.41 | 17.02 | 5,114,100 | +1.60(+10.37%) |
Mar 25, 2020 | 16.48 | 16.96 | 15.14 | 15.42 | 4,235,442 | -1.14(-6.88%) |
Mar 24, 2020 | 17.25 | 17.81 | 16.39 | 16.56 | 2,037,283 | -0.37(-2.16%) |
Mar 23, 2020 | 18.55 | 18.65 | 16.74 | 16.93 | 2,529,157 | -1.68(-9.02%) |
Mar 20, 2020 | 19.66 | 20.13 | 18.43 | 18.60 | 2,298,861 | -1.31(-6.59%) |
Mar 19, 2020 | 20.39 | 20.71 | 19.21 | 19.92 | 1,860,808 | -0.43(-2.09%) |
Mar 18, 2020 | 19.93 | 21.80 | 19.50 | 20.34 | 2,892,542 | -0.77(-3.62%) |
Mar 17, 2020 | 18.73 | 21.21 | 18.70 | 21.11 | 3,001,230 | +2.61(+14.10%) |
Mar 16, 2020 | 18.25 | 19.44 | 17.33 | 18.50 | 2,384,463 | -1.16(-5.88%) |
Mar 13, 2020 | 18.40 | 19.66 | 18.16 | 19.66 | 2,901,269 | +1.83(+10.24%) |
Mar 12, 2020 | 18.07 | 18.30 | 17.09 | 17.83 | 2,318,245 | -1.19(-6.26%) |
Mar 11, 2020 | 19.16 | 19.20 | 18.63 | 19.02 | 2,404,217 | -0.47(-2.41%) |
Mar 10, 2020 | 19.61 | 19.87 | 18.72 | 19.49 | 2,886,995 | +0.00(+0.00%) |
Mar 09, 2020 | 19.56 | 21.30 | 18.69 | 19.49 | 2,262,716 | -0.91(-4.47%) |
Mar 06, 2020 | 19.88 | 20.45 | 19.73 | 20.40 | 1,574,521 | +0.15(+0.73%) |
Mar 05, 2020 | 20.23 | 20.42 | 20.05 | 20.26 | 2,237,189 | -0.20(-0.98%) |
Mar 04, 2020 | 20.13 | 20.53 | 20.08 | 20.46 | 1,999,867 | +0.57(+2.84%) |
Mar 03, 2020 | 19.54 | 19.98 | 19.45 | 19.89 | 2,633,534 | +0.39(+2.01%) |