Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.33 | 20.60 | 20.10 | 20.53 | 1,219,259 | +0.16(+0.77%) |
May 28, 2020 | 20.24 | 20.43 | 20.09 | 20.38 | 884,342 | +0.25(+1.25%) |
May 27, 2020 | 19.82 | 20.15 | 19.68 | 20.12 | 1,210,553 | +0.30(+1.54%) |
May 26, 2020 | 20.08 | 20.17 | 19.77 | 19.82 | 1,475,027 | -0.10(-0.52%) |
May 22, 2020 | 19.79 | 19.96 | 19.54 | 19.92 | 2,153,236 | +0.06(+0.31%) |
May 21, 2020 | 19.96 | 19.96 | 19.67 | 19.86 | 1,530,025 | -0.04(-0.22%) |
May 20, 2020 | 20.25 | 20.33 | 19.84 | 19.91 | 1,048,434 | -0.19(-0.95%) |
May 19, 2020 | 20.18 | 20.52 | 20.10 | 20.10 | 1,060,934 | -0.10(-0.47%) |
May 18, 2020 | 19.80 | 20.34 | 19.41 | 20.19 | 1,950,739 | +0.44(+2.25%) |
May 15, 2020 | 19.85 | 20.24 | 19.66 | 19.75 | 1,884,843 | -0.10(-0.53%) |
May 14, 2020 | 19.92 | 20.98 | 19.46 | 19.85 | 2,904,067 | +0.17(+0.88%) |
May 13, 2020 | 19.62 | 20.06 | 19.54 | 19.68 | 3,709,459 | +0.14(+0.71%) |
May 12, 2020 | 19.58 | 19.74 | 19.32 | 19.54 | 1,673,221 | +0.02(+0.09%) |
May 11, 2020 | 19.52 | 19.91 | 19.43 | 19.52 | 2,531,861 | +0.05(+0.27%) |
May 08, 2020 | 19.01 | 19.51 | 18.99 | 19.47 | 951,440 | +0.73(+3.90%) |
May 07, 2020 | 18.73 | 18.94 | 18.44 | 18.74 | 1,888,707 | +0.12(+0.65%) |
May 06, 2020 | 19.14 | 19.27 | 18.59 | 18.62 | 2,519,703 | -0.54(-2.82%) |
May 05, 2020 | 19.05 | 19.32 | 18.97 | 19.16 | 1,758,711 | +0.10(+0.50%) |
May 04, 2020 | 19.34 | 19.43 | 19.03 | 19.06 | 973,113 | -0.28(-1.44%) |
May 01, 2020 | 19.28 | 19.74 | 19.20 | 19.34 | 1,071,505 | -0.05(-0.27%) |
Apr 30, 2020 | 19.50 | 19.81 | 18.95 | 19.39 | 1,942,757 | -0.08(-0.40%) |
Apr 29, 2020 | 19.81 | 19.84 | 19.22 | 19.47 | 3,887,180 | -0.41(-2.06%) |
Apr 28, 2020 | 19.87 | 20.03 | 19.76 | 19.88 | 1,216,115 | +0.13(+0.66%) |
Apr 27, 2020 | 19.56 | 20.02 | 19.50 | 19.75 | 1,248,901 | +0.40(+2.07%) |
Apr 24, 2020 | 19.43 | 19.44 | 19.20 | 19.35 | 1,027,845 | +0.10(+0.50%) |
Apr 23, 2020 | 19.62 | 19.71 | 19.23 | 19.25 | 1,165,761 | -0.42(-2.12%) |
Apr 22, 2020 | 19.77 | 19.89 | 19.53 | 19.67 | 1,219,041 | +0.07(+0.36%) |
Apr 21, 2020 | 20.13 | 20.26 | 19.53 | 19.60 | 1,342,234 | -0.65(-3.22%) |
Apr 20, 2020 | 20.09 | 20.60 | 19.96 | 20.25 | 2,056,457 | +0.11(+0.56%) |
Apr 17, 2020 | 20.51 | 20.60 | 19.91 | 20.14 | 1,536,713 | -0.22(-1.07%) |
Apr 16, 2020 | 19.99 | 20.51 | 19.84 | 20.36 | 1,533,275 | +0.62(+3.13%) |
Apr 15, 2020 | 20.12 | 20.16 | 19.65 | 19.74 | 1,370,830 | -0.43(-2.11%) |
Apr 14, 2020 | 19.57 | 20.25 | 19.23 | 20.17 | 1,204,946 | +0.98(+5.13%) |
Apr 13, 2020 | 19.22 | 19.33 | 18.90 | 19.18 | 992,037 | -0.11(-0.59%) |
Apr 09, 2020 | 18.99 | 19.54 | 18.93 | 19.30 | 1,400,678 | +0.19(+1.00%) |
Apr 08, 2020 | 18.93 | 19.27 | 18.65 | 19.10 | 1,803,071 | +0.00(+0.00%) |
Apr 07, 2020 | 19.02 | 19.48 | 18.85 | 19.10 | 2,167,265 | +0.03(+0.18%) |
Apr 06, 2020 | 18.81 | 19.15 | 18.50 | 19.07 | 2,038,909 | +0.62(+3.35%) |
Apr 03, 2020 | 18.36 | 18.65 | 18.16 | 18.45 | 1,343,920 | -0.03(-0.14%) |
Apr 02, 2020 | 17.86 | 18.56 | 17.76 | 18.48 | 1,487,562 | +0.42(+2.31%) |
Apr 01, 2020 | 17.44 | 18.23 | 17.24 | 18.06 | 1,775,712 | +0.20(+1.12%) |
Mar 31, 2020 | 18.31 | 18.69 | 17.71 | 17.86 | 2,703,426 | -0.49(-2.66%) |
Mar 30, 2020 | 17.41 | 18.48 | 17.05 | 18.35 | 2,220,854 | +1.34(+7.88%) |
Mar 27, 2020 | 16.80 | 17.47 | 16.55 | 17.01 | 1,444,223 | -0.03(-0.20%) |
Mar 26, 2020 | 15.45 | 17.19 | 15.43 | 17.04 | 5,108,103 | +1.60(+10.37%) |
Mar 25, 2020 | 16.50 | 16.98 | 15.16 | 15.44 | 4,230,475 | -1.14(-6.88%) |
Mar 24, 2020 | 17.27 | 17.83 | 16.41 | 16.58 | 2,034,894 | -0.37(-2.16%) |
Mar 23, 2020 | 18.57 | 18.67 | 16.76 | 16.95 | 2,526,192 | -1.68(-9.02%) |
Mar 20, 2020 | 19.68 | 20.16 | 18.45 | 18.63 | 2,296,165 | -1.31(-6.59%) |
Mar 19, 2020 | 20.42 | 20.73 | 19.23 | 19.94 | 1,858,626 | -0.43(-2.09%) |
Mar 18, 2020 | 19.96 | 21.83 | 19.52 | 20.37 | 2,889,150 | -0.77(-3.62%) |
Mar 17, 2020 | 18.76 | 21.24 | 18.72 | 21.13 | 2,997,710 | +2.61(+14.10%) |
Mar 16, 2020 | 18.27 | 19.46 | 17.36 | 18.52 | 2,381,667 | -1.16(-5.88%) |
Mar 13, 2020 | 18.42 | 19.69 | 18.18 | 19.68 | 2,897,867 | +1.83(+10.24%) |
Mar 12, 2020 | 18.09 | 18.32 | 17.11 | 17.85 | 2,315,527 | -1.19(-6.26%) |
Mar 11, 2020 | 19.18 | 19.23 | 18.65 | 19.04 | 2,401,398 | -0.47(-2.41%) |
Mar 10, 2020 | 19.64 | 19.90 | 18.74 | 19.51 | 2,883,610 | +0.00(+0.00%) |
Mar 09, 2020 | 19.58 | 21.32 | 18.71 | 19.51 | 2,260,063 | -0.91(-4.47%) |
Mar 06, 2020 | 19.91 | 20.47 | 19.75 | 20.43 | 1,572,675 | +0.15(+0.73%) |
Mar 05, 2020 | 20.25 | 20.44 | 20.07 | 20.28 | 2,234,566 | -0.20(-0.98%) |
Mar 04, 2020 | 20.16 | 20.56 | 20.11 | 20.48 | 1,997,522 | +0.57(+2.84%) |
Mar 03, 2020 | 19.57 | 20.00 | 19.47 | 19.91 | 2,630,446 | +0.39(+2.01%) |