Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.57 | 21.01 | 20.47 | 20.63 | 5,293,800 | +0.06(+0.29%) |
May 28, 2020 | 20.69 | 20.96 | 20.54 | 20.57 | 2,722,466 | -0.22(-1.06%) |
May 27, 2020 | 20.58 | 21.21 | 20.41 | 20.79 | 3,941,113 | +0.32(+1.56%) |
May 26, 2020 | 20.78 | 20.99 | 20.34 | 20.47 | 5,201,039 | -0.02(-0.10%) |
May 22, 2020 | 20.48 | 20.68 | 20.33 | 20.49 | 2,913,900 | -0.04(-0.19%) |
May 21, 2020 | 20.68 | 20.89 | 20.45 | 20.53 | 6,175,355 | -0.24(-1.18%) |
May 20, 2020 | 21.10 | 21.30 | 20.52 | 20.77 | 6,189,278 | -0.23(-1.07%) |
May 19, 2020 | 21.38 | 21.50 | 20.98 | 21.00 | 3,774,161 | -0.36(-1.69%) |
May 18, 2020 | 21.72 | 21.90 | 21.24 | 21.36 | 5,422,439 | +0.00(+0.00%) |
May 15, 2020 | 21.19 | 21.52 | 21.03 | 21.36 | 4,746,500 | +0.06(+0.28%) |
May 14, 2020 | 21.00 | 21.42 | 20.89 | 21.30 | 5,509,925 | +0.04(+0.19%) |
May 13, 2020 | 20.87 | 21.56 | 20.67 | 21.26 | 5,935,716 | +0.55(+2.66%) |
May 12, 2020 | 21.08 | 21.64 | 20.70 | 20.71 | 3,486,054 | -0.36(-1.71%) |
May 11, 2020 | 21.24 | 21.32 | 20.95 | 21.07 | 3,790,597 | -0.32(-1.50%) |
May 08, 2020 | 21.65 | 21.65 | 21.00 | 21.39 | 7,633,500 | -0.07(-0.33%) |
May 07, 2020 | 22.64 | 22.68 | 20.81 | 21.46 | 11,236,062 | +1.17(+5.77%) |
May 06, 2020 | 20.56 | 20.78 | 20.23 | 20.29 | 8,292,734 | -0.32(-1.55%) |
May 05, 2020 | 21.57 | 21.79 | 20.55 | 20.61 | 4,887,068 | -0.73(-3.42%) |
May 04, 2020 | 21.52 | 22.05 | 21.13 | 21.34 | 9,468,569 | -0.15(-0.70%) |
May 01, 2020 | 18.41 | 21.62 | 17.92 | 21.49 | 19,982,100 | +3.18(+17.37%) |
Apr 30, 2020 | 17.91 | 18.45 | 17.76 | 18.31 | 7,744,343 | +0.31(+1.72%) |
Apr 29, 2020 | 17.91 | 18.22 | 17.69 | 18.00 | 3,492,064 | +0.41(+2.33%) |
Apr 28, 2020 | 18.55 | 18.72 | 17.53 | 17.59 | 2,758,932 | -0.62(-3.40%) |
Apr 27, 2020 | 17.63 | 18.27 | 17.63 | 18.21 | 4,296,887 | +0.70(+3.97%) |
Apr 24, 2020 | 17.50 | 17.67 | 17.20 | 17.52 | 3,050,800 | +0.14(+0.78%) |
Apr 23, 2020 | 17.09 | 17.62 | 17.09 | 17.38 | 3,150,299 | +0.30(+1.76%) |
Apr 22, 2020 | 17.01 | 17.32 | 16.90 | 17.08 | 3,413,222 | +0.27(+1.61%) |
Apr 21, 2020 | 17.06 | 17.27 | 16.77 | 16.81 | 2,400,692 | -0.53(-3.06%) |
Apr 20, 2020 | 16.94 | 17.52 | 16.93 | 17.34 | 3,966,242 | +0.05(+0.29%) |
Apr 17, 2020 | 17.62 | 17.62 | 17.13 | 17.29 | 3,177,400 | +0.06(+0.35%) |
Apr 16, 2020 | 17.10 | 17.36 | 16.83 | 17.23 | 3,259,363 | +0.13(+0.76%) |
Apr 15, 2020 | 16.96 | 17.19 | 16.74 | 17.10 | 3,666,032 | -0.29(-1.67%) |
Apr 14, 2020 | 17.25 | 17.50 | 17.13 | 17.39 | 3,370,326 | +0.41(+2.41%) |
Apr 13, 2020 | 17.19 | 17.31 | 16.79 | 16.98 | 3,673,921 | -0.41(-2.36%) |
Apr 09, 2020 | 17.39 | 18.07 | 17.14 | 17.39 | 5,043,700 | +0.09(+0.52%) |
Apr 08, 2020 | 16.34 | 17.40 | 16.34 | 17.30 | 4,819,772 | +1.05(+6.46%) |
Apr 07, 2020 | 16.60 | 16.86 | 15.98 | 16.25 | 4,799,206 | +0.07(+0.43%) |
Apr 06, 2020 | 15.43 | 16.25 | 15.42 | 16.18 | 6,792,205 | +1.34(+9.03%) |
Apr 03, 2020 | 15.03 | 15.54 | 14.36 | 14.84 | 5,572,500 | -0.40(-2.62%) |
Apr 02, 2020 | 15.13 | 15.78 | 14.97 | 15.24 | 4,346,015 | +0.12(+0.83%) |
Apr 01, 2020 | 15.19 | 15.55 | 14.91 | 15.12 | 3,503,519 | -0.60(-3.79%) |
Mar 31, 2020 | 15.67 | 16.14 | 15.46 | 15.71 | 3,374,335 | +0.01(+0.06%) |
Mar 30, 2020 | 15.86 | 16.17 | 15.31 | 15.70 | 3,743,100 | -0.15(-0.95%) |
Mar 27, 2020 | 16.25 | 16.29 | 15.46 | 15.85 | 4,923,500 | -0.92(-5.49%) |
Mar 26, 2020 | 15.94 | 16.92 | 15.68 | 16.77 | 4,433,975 | +0.85(+5.34%) |
Mar 25, 2020 | 16.05 | 16.62 | 15.60 | 15.92 | 5,181,196 | -0.26(-1.61%) |
Mar 24, 2020 | 15.40 | 16.49 | 15.40 | 16.18 | 4,163,767 | +1.34(+9.03%) |
Mar 23, 2020 | 16.58 | 17.00 | 14.68 | 14.84 | 6,396,400 | -1.69(-10.22%) |
Mar 20, 2020 | 16.31 | 17.18 | 16.23 | 16.53 | 4,990,200 | -0.07(-0.42%) |
Mar 19, 2020 | 15.29 | 17.04 | 14.95 | 16.60 | 5,138,252 | +1.29(+8.43%) |
Mar 18, 2020 | 14.93 | 16.51 | 14.78 | 15.31 | 5,450,705 | -0.60(-3.77%) |
Mar 17, 2020 | 15.00 | 16.88 | 14.72 | 15.91 | 6,429,164 | +1.16(+7.86%) |
Mar 16, 2020 | 14.75 | 15.59 | 14.75 | 14.75 | 5,363,824 | -1.62(-9.90%) |
Mar 13, 2020 | 16.19 | 16.39 | 15.30 | 16.37 | 6,463,000 | +0.96(+6.23%) |
Mar 12, 2020 | 15.50 | 16.40 | 14.63 | 15.41 | 6,115,077 | -1.20(-7.22%) |
Mar 11, 2020 | 16.82 | 17.04 | 16.30 | 16.61 | 5,772,411 | -0.72(-4.15%) |
Mar 10, 2020 | 17.31 | 17.50 | 16.54 | 17.33 | 3,495,366 | +0.46(+2.73%) |
Mar 09, 2020 | 17.29 | 17.97 | 16.37 | 16.87 | 4,316,769 | -1.33(-7.31%) |
Mar 06, 2020 | 18.12 | 18.35 | 17.80 | 18.20 | 3,308,300 | -0.43(-2.31%) |
Mar 05, 2020 | 18.61 | 19.09 | 18.41 | 18.63 | 3,590,168 | -0.39(-2.05%) |
Mar 04, 2020 | 18.89 | 19.03 | 18.35 | 19.02 | 2,665,152 | +0.41(+2.20%) |
Mar 03, 2020 | 18.78 | 19.46 | 18.49 | 18.61 | 4,299,375 | -0.42(-2.21%) |