Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.64 | 20.90 | 20.56 | 20.82 | 1,219,639 | +0.06(+0.28%) |
May 28, 2020 | 20.94 | 21.12 | 20.52 | 20.76 | 1,283,236 | -0.17(-0.80%) |
May 27, 2020 | 20.52 | 20.94 | 19.87 | 20.93 | 1,621,925 | +0.38(+1.87%) |
May 26, 2020 | 21.09 | 21.23 | 20.55 | 20.55 | 1,479,365 | -0.37(-1.79%) |
May 22, 2020 | 20.95 | 21.02 | 20.78 | 20.92 | 728,834 | -0.13(-0.61%) |
May 21, 2020 | 21.24 | 21.35 | 20.75 | 21.05 | 929,369 | -0.20(-0.93%) |
May 20, 2020 | 21.37 | 21.51 | 20.91 | 21.24 | 2,027,572 | +0.17(+0.79%) |
May 19, 2020 | 21.44 | 21.59 | 21.08 | 21.08 | 794,445 | -0.38(-1.79%) |
May 18, 2020 | 21.75 | 21.86 | 21.37 | 21.46 | 1,694,559 | -0.17(-0.77%) |
May 15, 2020 | 21.61 | 21.96 | 21.50 | 21.63 | 1,381,682 | +0.00(+0.00%) |
May 14, 2020 | 21.90 | 22.10 | 21.50 | 21.63 | 1,984,927 | -0.34(-1.57%) |
May 13, 2020 | 21.99 | 22.43 | 21.61 | 21.97 | 1,341,913 | +0.04(+0.18%) |
May 12, 2020 | 21.89 | 22.55 | 21.53 | 21.93 | 1,799,670 | +0.12(+0.54%) |
May 11, 2020 | 21.33 | 21.84 | 21.24 | 21.81 | 1,682,953 | +0.53(+2.49%) |
May 08, 2020 | 20.49 | 21.45 | 20.34 | 21.28 | 1,766,595 | +0.98(+4.84%) |
May 07, 2020 | 20.55 | 20.69 | 19.42 | 20.30 | 3,433,160 | -0.07(-0.34%) |
May 06, 2020 | 20.03 | 21.07 | 19.88 | 20.37 | 1,984,239 | +0.46(+2.32%) |
May 05, 2020 | 20.33 | 20.81 | 19.88 | 19.91 | 1,307,605 | -0.40(-1.98%) |
May 04, 2020 | 20.82 | 20.82 | 20.12 | 20.31 | 1,225,601 | -0.50(-2.41%) |
May 01, 2020 | 20.12 | 20.92 | 20.12 | 20.81 | 957,096 | +0.55(+2.72%) |
Apr 30, 2020 | 20.60 | 20.60 | 20.10 | 20.26 | 3,247,479 | -0.29(-1.39%) |
Apr 29, 2020 | 20.26 | 20.81 | 20.26 | 20.55 | 1,193,624 | +0.20(+0.97%) |
Apr 28, 2020 | 20.45 | 20.70 | 20.18 | 20.35 | 1,563,739 | -0.09(-0.43%) |
Apr 27, 2020 | 20.79 | 20.84 | 20.30 | 20.44 | 1,904,493 | -0.13(-0.62%) |
Apr 24, 2020 | 20.60 | 20.69 | 20.23 | 20.57 | 1,049,663 | +0.17(+0.82%) |
Apr 23, 2020 | 20.39 | 20.71 | 20.10 | 20.40 | 2,010,004 | -0.07(-0.34%) |
Apr 22, 2020 | 20.54 | 20.85 | 20.40 | 20.47 | 2,100,802 | +0.10(+0.48%) |
Apr 21, 2020 | 20.07 | 20.41 | 19.85 | 20.37 | 1,521,196 | +0.14(+0.68%) |
Apr 20, 2020 | 19.98 | 20.55 | 19.81 | 20.23 | 1,963,748 | +0.25(+1.23%) |
Apr 17, 2020 | 19.41 | 20.04 | 19.22 | 19.99 | 2,445,383 | +0.71(+3.67%) |
Apr 16, 2020 | 18.89 | 19.43 | 18.76 | 19.28 | 993,410 | +0.43(+2.29%) |
Apr 15, 2020 | 18.68 | 19.00 | 18.32 | 18.85 | 1,257,722 | -0.01(-0.05%) |
Apr 14, 2020 | 18.79 | 19.13 | 18.63 | 18.86 | 950,001 | +0.05(+0.26%) |
Apr 13, 2020 | 18.59 | 19.01 | 18.42 | 18.81 | 849,859 | +0.15(+0.79%) |
Apr 09, 2020 | 18.68 | 18.94 | 18.54 | 18.66 | 1,110,696 | -0.02(-0.11%) |
Apr 08, 2020 | 18.62 | 18.95 | 18.29 | 18.68 | 919,859 | +0.22(+1.17%) |
Apr 07, 2020 | 18.51 | 18.96 | 18.21 | 18.46 | 1,712,104 | -0.05(-0.27%) |
Apr 06, 2020 | 18.75 | 19.08 | 18.34 | 18.51 | 800,802 | -0.11(-0.58%) |
Apr 03, 2020 | 18.63 | 18.90 | 18.21 | 18.62 | 983,646 | -0.14(-0.73%) |
Apr 02, 2020 | 17.94 | 18.77 | 17.91 | 18.76 | 1,115,275 | +0.69(+3.81%) |
Apr 01, 2020 | 18.14 | 18.30 | 17.55 | 18.07 | 1,625,820 | -0.18(-0.97%) |
Mar 31, 2020 | 17.50 | 18.49 | 17.45 | 18.25 | 1,592,250 | +0.86(+4.92%) |
Mar 30, 2020 | 17.48 | 17.77 | 17.04 | 17.39 | 1,321,772 | +0.09(+0.51%) |
Mar 27, 2020 | 16.22 | 17.73 | 15.98 | 17.30 | 2,127,808 | +0.69(+4.14%) |
Mar 26, 2020 | 16.19 | 17.06 | 16.14 | 16.61 | 2,773,648 | +0.40(+2.49%) |
Mar 25, 2020 | 16.32 | 16.70 | 15.86 | 16.21 | 2,529,124 | -0.13(-0.78%) |
Mar 24, 2020 | 16.60 | 17.52 | 15.81 | 16.34 | 2,310,003 | +0.24(+1.46%) |
Mar 23, 2020 | 16.45 | 16.74 | 15.97 | 16.10 | 3,698,451 | -0.27(-1.62%) |
Mar 20, 2020 | 15.48 | 17.07 | 15.48 | 16.37 | 2,407,440 | +0.80(+5.11%) |
Mar 19, 2020 | 15.25 | 15.83 | 13.84 | 15.57 | 3,271,210 | +0.41(+2.72%) |
Mar 18, 2020 | 15.60 | 16.49 | 14.85 | 15.16 | 2,221,223 | -1.21(-7.39%) |
Mar 17, 2020 | 17.08 | 18.37 | 16.06 | 16.37 | 2,979,040 | -0.54(-3.20%) |
Mar 16, 2020 | 15.71 | 18.34 | 15.71 | 16.91 | 2,204,197 | -0.43(-2.49%) |
Mar 13, 2020 | 15.96 | 17.34 | 14.37 | 17.34 | 2,822,769 | +2.03(+13.22%) |
Mar 12, 2020 | 16.55 | 17.01 | 15.26 | 15.32 | 2,183,341 | -2.27(-12.91%) |
Mar 11, 2020 | 17.94 | 18.12 | 17.21 | 17.59 | 1,561,726 | -0.76(-4.13%) |
Mar 10, 2020 | 18.62 | 18.70 | 17.77 | 18.34 | 760,393 | +0.15(+0.81%) |
Mar 09, 2020 | 18.31 | 18.73 | 17.90 | 18.20 | 1,230,958 | -1.00(-5.22%) |
Mar 06, 2020 | 19.21 | 19.42 | 18.79 | 19.20 | 962,691 | -0.44(-2.25%) |
Mar 05, 2020 | 19.55 | 19.74 | 19.36 | 19.64 | 1,076,698 | -0.25(-1.24%) |
Mar 04, 2020 | 19.61 | 19.90 | 19.12 | 19.89 | 1,096,028 | +0.56(+2.90%) |
Mar 03, 2020 | 19.08 | 19.64 | 18.84 | 19.33 | 1,725,764 | +0.25(+1.29%) |