Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.46 | 20.89 | 20.37 | 20.69 | 5,276,859 | +0.05(+0.23%) |
May 28, 2020 | 20.78 | 20.88 | 20.44 | 20.65 | 3,739,722 | +0.18(+0.90%) |
May 27, 2020 | 20.41 | 20.47 | 20.04 | 20.46 | 3,665,740 | +0.50(+2.50%) |
May 26, 2020 | 20.16 | 20.32 | 19.83 | 19.96 | 4,849,042 | +0.55(+2.81%) |
May 22, 2020 | 19.21 | 19.45 | 19.06 | 19.42 | 1,880,609 | +0.19(+1.00%) |
May 21, 2020 | 19.06 | 19.39 | 18.93 | 19.22 | 2,528,023 | +0.04(+0.21%) |
May 20, 2020 | 19.43 | 19.55 | 18.96 | 19.18 | 2,724,183 | +0.34(+1.79%) |
May 19, 2020 | 18.96 | 19.26 | 18.62 | 18.85 | 2,642,847 | -0.17(-0.89%) |
May 18, 2020 | 18.63 | 19.19 | 18.58 | 19.02 | 4,205,869 | +1.00(+5.58%) |
May 15, 2020 | 18.01 | 18.20 | 17.82 | 18.01 | 2,349,392 | -0.18(-0.97%) |
May 14, 2020 | 17.70 | 18.21 | 17.30 | 18.19 | 4,147,951 | -0.14(-0.79%) |
May 13, 2020 | 18.45 | 18.55 | 18.13 | 18.33 | 3,960,313 | -0.22(-1.21%) |
May 12, 2020 | 19.41 | 19.44 | 18.50 | 18.56 | 3,658,547 | -0.76(-3.91%) |
May 11, 2020 | 19.55 | 19.62 | 19.22 | 19.31 | 2,831,915 | -0.43(-2.16%) |
May 08, 2020 | 19.88 | 20.19 | 19.58 | 19.74 | 4,319,003 | +0.02(+0.08%) |
May 07, 2020 | 19.28 | 20.62 | 19.16 | 19.72 | 9,316,654 | +2.11(+12.00%) |
May 06, 2020 | 18.30 | 18.33 | 17.33 | 17.61 | 7,921,141 | -0.50(-2.75%) |
May 05, 2020 | 18.60 | 18.65 | 18.04 | 18.11 | 4,666,592 | -0.31(-1.66%) |
May 04, 2020 | 18.84 | 18.89 | 18.22 | 18.41 | 4,623,187 | -0.55(-2.88%) |
May 01, 2020 | 19.02 | 19.08 | 18.56 | 18.96 | 2,831,992 | -0.47(-2.40%) |
Apr 30, 2020 | 19.87 | 19.93 | 19.03 | 19.43 | 4,746,731 | -0.62(-3.09%) |
Apr 29, 2020 | 20.33 | 20.60 | 19.89 | 20.04 | 3,581,943 | +0.13(+0.65%) |
Apr 28, 2020 | 20.18 | 20.74 | 19.84 | 19.92 | 3,298,810 | +0.29(+1.47%) |
Apr 27, 2020 | 19.06 | 19.90 | 18.99 | 19.63 | 3,368,885 | +0.72(+3.82%) |
Apr 24, 2020 | 19.70 | 19.75 | 18.74 | 18.90 | 4,647,625 | -0.72(-3.68%) |
Apr 23, 2020 | 19.60 | 20.00 | 19.55 | 19.63 | 2,050,957 | -0.06(-0.29%) |
Apr 22, 2020 | 20.12 | 20.27 | 19.62 | 19.68 | 2,574,880 | -0.16(-0.81%) |
Apr 21, 2020 | 19.49 | 19.98 | 19.39 | 19.84 | 2,266,237 | +0.02(+0.12%) |
Apr 20, 2020 | 19.67 | 20.27 | 19.47 | 19.82 | 2,779,407 | -0.26(-1.28%) |
Apr 17, 2020 | 20.08 | 20.42 | 19.69 | 20.08 | 3,088,914 | +0.59(+3.05%) |
Apr 16, 2020 | 19.90 | 20.08 | 19.39 | 19.48 | 3,140,549 | -0.29(-1.46%) |
Apr 15, 2020 | 20.76 | 20.89 | 19.39 | 19.77 | 4,931,785 | -1.65(-7.72%) |
Apr 14, 2020 | 21.61 | 22.08 | 21.17 | 21.43 | 3,341,412 | +0.35(+1.64%) |
Apr 13, 2020 | 21.78 | 21.85 | 20.61 | 21.08 | 3,061,537 | -0.70(-3.21%) |
Apr 09, 2020 | 21.29 | 22.82 | 21.09 | 21.78 | 9,395,579 | +0.93(+4.47%) |
Apr 08, 2020 | 20.16 | 21.14 | 19.93 | 20.85 | 4,878,360 | +1.04(+5.23%) |
Apr 07, 2020 | 19.47 | 20.45 | 19.40 | 19.81 | 7,032,091 | +1.08(+5.79%) |
Apr 06, 2020 | 18.88 | 19.42 | 18.15 | 18.73 | 3,873,997 | +1.00(+5.67%) |
Apr 03, 2020 | 17.11 | 17.75 | 17.07 | 17.72 | 3,538,901 | +0.43(+2.51%) |
Apr 02, 2020 | 17.59 | 17.91 | 16.87 | 17.29 | 5,554,274 | -0.56(-3.15%) |
Apr 01, 2020 | 18.45 | 18.87 | 17.62 | 17.85 | 4,476,038 | -1.27(-6.64%) |
Mar 31, 2020 | 19.80 | 19.95 | 18.75 | 19.12 | 4,835,937 | -0.84(-4.23%) |
Mar 30, 2020 | 19.68 | 20.13 | 18.81 | 19.96 | 3,727,312 | +0.39(+1.97%) |
Mar 27, 2020 | 19.79 | 20.32 | 19.18 | 19.58 | 5,118,275 | -0.88(-4.32%) |
Mar 26, 2020 | 20.19 | 21.42 | 19.54 | 20.46 | 5,394,216 | +0.34(+1.68%) |
Mar 25, 2020 | 19.88 | 21.62 | 19.18 | 20.12 | 6,052,356 | +0.84(+4.37%) |
Mar 24, 2020 | 18.85 | 19.81 | 18.66 | 19.28 | 5,609,130 | +1.29(+7.14%) |
Mar 23, 2020 | 17.95 | 18.74 | 16.88 | 18.00 | 4,961,089 | -0.25(-1.36%) |
Mar 20, 2020 | 20.39 | 20.60 | 18.02 | 18.24 | 7,087,512 | -1.95(-9.67%) |
Mar 19, 2020 | 20.82 | 21.29 | 19.80 | 20.20 | 5,403,230 | -0.69(-3.31%) |
Mar 18, 2020 | 20.32 | 21.46 | 19.70 | 20.89 | 6,090,896 | -0.70(-3.24%) |
Mar 17, 2020 | 20.18 | 23.12 | 20.10 | 21.59 | 6,865,704 | +1.80(+9.09%) |
Mar 16, 2020 | 20.82 | 22.25 | 19.70 | 19.79 | 6,295,920 | -3.50(-15.04%) |
Mar 13, 2020 | 22.00 | 23.51 | 21.59 | 23.29 | 7,241,491 | +2.39(+11.45%) |
Mar 12, 2020 | 22.00 | 22.01 | 20.59 | 20.90 | 7,832,338 | -2.61(-11.09%) |
Mar 11, 2020 | 23.45 | 23.66 | 22.80 | 23.50 | 6,255,229 | -0.55(-2.28%) |
Mar 10, 2020 | 24.04 | 24.16 | 22.54 | 24.05 | 5,864,537 | +0.86(+3.72%) |
Mar 09, 2020 | 23.54 | 24.18 | 23.18 | 23.19 | 7,640,330 | -1.74(-6.99%) |
Mar 06, 2020 | 24.50 | 25.08 | 24.12 | 24.93 | 5,744,120 | -0.27(-1.09%) |
Mar 05, 2020 | 25.19 | 25.42 | 24.82 | 25.20 | 3,064,293 | -0.46(-1.80%) |
Mar 04, 2020 | 25.04 | 25.71 | 24.95 | 25.67 | 5,392,964 | +1.02(+4.14%) |
Mar 03, 2020 | 24.92 | 25.31 | 24.39 | 24.65 | 6,176,636 | -0.23(-0.91%) |