Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.50 | 20.55 | 19.85 | 20.39 | 8,710,579 | -0.23(-1.13%) |
May 28, 2020 | 20.77 | 20.98 | 20.41 | 20.62 | 5,938,327 | -0.05(-0.26%) |
May 27, 2020 | 20.31 | 20.70 | 20.12 | 20.68 | 7,192,956 | +0.75(+3.78%) |
May 26, 2020 | 19.50 | 20.22 | 19.47 | 19.92 | 5,727,085 | +0.97(+5.15%) |
May 22, 2020 | 18.90 | 18.99 | 18.60 | 18.95 | 4,369,164 | +0.05(+0.28%) |
May 21, 2020 | 19.10 | 19.23 | 18.87 | 18.90 | 4,642,357 | -0.23(-1.20%) |
May 20, 2020 | 18.79 | 19.24 | 18.58 | 19.13 | 5,800,584 | +0.66(+3.55%) |
May 19, 2020 | 18.57 | 18.83 | 18.09 | 18.47 | 4,497,046 | -0.12(-0.62%) |
May 18, 2020 | 18.05 | 18.72 | 18.04 | 18.59 | 4,376,084 | +1.17(+6.72%) |
May 15, 2020 | 17.42 | 17.60 | 17.24 | 17.42 | 3,664,890 | -0.26(-1.45%) |
May 14, 2020 | 17.15 | 17.69 | 16.68 | 17.67 | 4,803,289 | +0.27(+1.58%) |
May 13, 2020 | 17.99 | 18.09 | 17.19 | 17.40 | 5,052,424 | -0.69(-3.82%) |
May 12, 2020 | 18.97 | 19.03 | 18.08 | 18.09 | 4,736,894 | -0.79(-4.18%) |
May 11, 2020 | 18.83 | 19.00 | 18.59 | 18.88 | 3,684,595 | -0.28(-1.48%) |
May 08, 2020 | 18.92 | 19.26 | 18.86 | 19.16 | 3,014,773 | +0.59(+3.20%) |
May 07, 2020 | 18.73 | 18.86 | 18.52 | 18.57 | 4,574,995 | +0.21(+1.16%) |
May 06, 2020 | 18.51 | 18.58 | 18.18 | 18.36 | 4,664,808 | +0.04(+0.19%) |
May 05, 2020 | 18.34 | 18.69 | 18.28 | 18.32 | 7,090,392 | +0.25(+1.37%) |
May 04, 2020 | 18.08 | 18.18 | 17.73 | 18.07 | 4,663,654 | -0.24(-1.31%) |
May 01, 2020 | 19.06 | 19.07 | 18.21 | 18.31 | 4,882,195 | -1.20(-6.13%) |
Apr 30, 2020 | 19.61 | 19.80 | 19.29 | 19.51 | 7,151,389 | -0.42(-2.09%) |
Apr 29, 2020 | 19.83 | 20.15 | 19.12 | 19.92 | 9,113,185 | +0.30(+1.54%) |
Apr 28, 2020 | 20.07 | 20.47 | 19.43 | 19.62 | 8,485,071 | +0.45(+2.36%) |
Apr 27, 2020 | 18.63 | 19.31 | 18.55 | 19.17 | 6,793,306 | +0.75(+4.09%) |
Apr 24, 2020 | 17.89 | 18.46 | 17.81 | 18.42 | 5,180,513 | +0.66(+3.74%) |
Apr 23, 2020 | 17.90 | 18.29 | 17.74 | 17.75 | 4,330,190 | +0.04(+0.25%) |
Apr 22, 2020 | 17.64 | 17.81 | 17.33 | 17.71 | 5,787,986 | +0.48(+2.78%) |
Apr 21, 2020 | 17.73 | 17.89 | 17.21 | 17.23 | 5,447,961 | -0.89(-4.89%) |
Apr 20, 2020 | 18.00 | 18.53 | 17.79 | 18.12 | 5,356,827 | -0.25(-1.35%) |
Apr 17, 2020 | 18.04 | 18.59 | 18.02 | 18.36 | 5,581,053 | +0.78(+4.44%) |
Apr 16, 2020 | 17.75 | 17.77 | 17.28 | 17.58 | 4,714,868 | -0.13(-0.75%) |
Apr 15, 2020 | 17.83 | 17.93 | 17.43 | 17.72 | 4,892,507 | -0.63(-3.43%) |
Apr 14, 2020 | 18.57 | 18.70 | 18.03 | 18.35 | 5,587,046 | +0.26(+1.42%) |
Apr 13, 2020 | 18.61 | 18.68 | 17.85 | 18.09 | 5,814,734 | -0.68(-3.64%) |
Apr 09, 2020 | 18.29 | 19.17 | 18.28 | 18.77 | 6,829,725 | +0.54(+2.97%) |
Apr 08, 2020 | 17.63 | 18.37 | 17.43 | 18.23 | 5,661,764 | +0.79(+4.52%) |
Apr 07, 2020 | 18.12 | 18.17 | 17.10 | 17.44 | 8,957,711 | -0.03(-0.15%) |
Apr 06, 2020 | 16.75 | 17.58 | 16.26 | 17.47 | 12,182,478 | +1.60(+10.05%) |
Apr 03, 2020 | 16.49 | 16.70 | 15.79 | 15.87 | 8,104,910 | -0.70(-4.22%) |
Apr 02, 2020 | 16.93 | 17.23 | 16.39 | 16.57 | 8,635,856 | -0.36(-2.14%) |
Apr 01, 2020 | 17.30 | 17.44 | 16.63 | 16.94 | 7,205,895 | -1.27(-6.96%) |
Mar 31, 2020 | 18.94 | 19.10 | 18.12 | 18.20 | 6,882,613 | -0.66(-3.48%) |
Mar 30, 2020 | 18.54 | 18.97 | 17.97 | 18.86 | 7,030,619 | +0.48(+2.60%) |
Mar 27, 2020 | 18.63 | 19.14 | 18.14 | 18.38 | 6,415,306 | -0.95(-4.91%) |
Mar 26, 2020 | 17.98 | 19.46 | 17.65 | 19.33 | 7,610,452 | +1.38(+7.70%) |
Mar 25, 2020 | 17.64 | 18.64 | 16.98 | 17.95 | 9,876,928 | +0.20(+1.15%) |
Mar 24, 2020 | 16.57 | 17.79 | 16.15 | 17.74 | 8,116,550 | +2.01(+12.79%) |
Mar 23, 2020 | 16.58 | 16.64 | 15.46 | 15.73 | 7,650,875 | -0.98(-5.89%) |
Mar 20, 2020 | 18.92 | 19.15 | 16.65 | 16.72 | 8,796,436 | -2.14(-11.33%) |
Mar 19, 2020 | 18.74 | 19.49 | 17.74 | 18.85 | 8,296,476 | -0.20(-1.07%) |
Mar 18, 2020 | 17.58 | 19.11 | 17.19 | 19.06 | 8,528,061 | -0.05(-0.28%) |
Mar 17, 2020 | 17.13 | 19.12 | 16.36 | 19.11 | 10,134,430 | +2.22(+13.12%) |
Mar 16, 2020 | 17.58 | 17.85 | 16.33 | 16.89 | 14,450,907 | -3.31(-16.40%) |
Mar 13, 2020 | 19.22 | 20.21 | 17.81 | 20.21 | 10,192,461 | +2.07(+11.38%) |
Mar 12, 2020 | 18.87 | 19.79 | 18.05 | 18.14 | 9,893,115 | -2.38(-11.58%) |
Mar 11, 2020 | 20.77 | 21.09 | 20.18 | 20.52 | 12,995,014 | -0.91(-4.26%) |
Mar 10, 2020 | 21.12 | 21.45 | 20.11 | 21.43 | 10,382,949 | +1.19(+5.87%) |
Mar 09, 2020 | 20.53 | 21.40 | 20.05 | 20.24 | 16,963,452 | -1.81(-8.20%) |
Mar 06, 2020 | 20.97 | 22.14 | 20.93 | 22.05 | 11,121,263 | +0.25(+1.14%) |
Mar 05, 2020 | 21.87 | 22.18 | 21.59 | 21.80 | 8,974,007 | -0.43(-1.95%) |
Mar 04, 2020 | 21.49 | 22.25 | 21.19 | 22.24 | 7,346,225 | +1.06(+5.02%) |
Mar 03, 2020 | 21.73 | 22.52 | 21.03 | 21.17 | 8,980,910 | -0.69(-3.16%) |