Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.37 | 20.43 | 20.29 | 20.38 | 1,328,528 | +0.10(+0.47%) |
May 28, 2020 | 20.31 | 20.39 | 20.29 | 20.29 | 954,015 | -0.08(-0.39%) |
May 27, 2020 | 20.45 | 20.46 | 20.34 | 20.37 | 993,299 | -0.01(-0.04%) |
May 26, 2020 | 20.48 | 20.53 | 20.29 | 20.37 | 1,275,086 | +0.12(+0.59%) |
May 22, 2020 | 20.42 | 20.42 | 20.26 | 20.26 | 944,406 | -0.13(-0.66%) |
May 21, 2020 | 20.32 | 20.48 | 20.32 | 20.39 | 1,680,557 | +0.04(+0.19%) |
May 20, 2020 | 20.14 | 20.37 | 20.14 | 20.35 | 1,633,547 | +0.41(+2.07%) |
May 19, 2020 | 19.96 | 20.06 | 19.92 | 19.94 | 1,649,171 | +0.00(+0.00%) |
May 18, 2020 | 19.81 | 19.96 | 19.81 | 19.94 | 1,712,070 | +0.30(+1.52%) |
May 15, 2020 | 19.51 | 19.66 | 19.51 | 19.64 | 1,134,052 | +0.06(+0.28%) |
May 14, 2020 | 19.29 | 19.64 | 19.29 | 19.59 | 3,106,920 | +0.07(+0.36%) |
May 13, 2020 | 19.61 | 19.66 | 19.46 | 19.51 | 4,145,891 | -0.10(-0.52%) |
May 12, 2020 | 19.70 | 19.85 | 19.61 | 19.62 | 2,240,457 | -0.05(-0.24%) |
May 11, 2020 | 19.63 | 20.00 | 19.61 | 19.66 | 1,219,760 | +0.09(+0.48%) |
May 08, 2020 | 19.55 | 19.77 | 19.33 | 19.57 | 1,088,538 | +0.02(+0.12%) |
May 07, 2020 | 19.35 | 19.55 | 19.35 | 19.55 | 1,785,573 | +0.16(+0.81%) |
May 06, 2020 | 19.31 | 19.45 | 19.30 | 19.39 | 1,371,472 | -0.05(-0.24%) |
May 05, 2020 | 19.25 | 19.48 | 19.25 | 19.44 | 1,400,691 | +0.26(+1.36%) |
May 04, 2020 | 19.29 | 19.29 | 19.09 | 19.17 | 1,693,970 | -0.07(-0.37%) |
May 01, 2020 | 19.19 | 19.47 | 19.10 | 19.25 | 1,730,048 | -0.07(-0.37%) |
Apr 30, 2020 | 19.32 | 19.32 | 19.18 | 19.32 | 1,700,480 | +0.09(+0.49%) |
Apr 29, 2020 | 19.05 | 19.25 | 19.04 | 19.22 | 2,292,017 | +0.33(+1.75%) |
Apr 28, 2020 | 18.87 | 18.95 | 18.73 | 18.89 | 2,598,984 | +0.13(+0.71%) |
Apr 27, 2020 | 18.50 | 18.85 | 18.50 | 18.76 | 1,898,259 | -0.05(-0.25%) |
Apr 24, 2020 | 18.84 | 18.93 | 18.76 | 18.80 | 1,363,398 | -0.14(-0.75%) |
Apr 23, 2020 | 18.85 | 19.01 | 18.79 | 18.95 | 1,435,774 | +0.20(+1.05%) |
Apr 22, 2020 | 18.88 | 19.00 | 18.71 | 18.75 | 1,366,176 | +0.02(+0.13%) |
Apr 21, 2020 | 18.65 | 18.86 | 18.61 | 18.73 | 2,088,388 | -0.28(-1.49%) |
Apr 20, 2020 | 18.90 | 19.14 | 18.55 | 19.01 | 1,630,895 | -0.16(-0.86%) |
Apr 17, 2020 | 18.97 | 19.24 | 18.97 | 19.17 | 1,460,407 | +0.16(+0.87%) |
Apr 16, 2020 | 19.08 | 19.14 | 18.99 | 19.01 | 1,505,691 | -0.13(-0.66%) |
Apr 15, 2020 | 19.30 | 19.30 | 19.10 | 19.13 | 1,378,778 | -0.42(-2.13%) |
Apr 14, 2020 | 19.50 | 19.66 | 19.49 | 19.55 | 3,090,306 | +0.13(+0.65%) |
Apr 13, 2020 | 19.39 | 19.47 | 19.27 | 19.43 | 1,743,658 | -0.02(-0.08%) |
Apr 09, 2020 | 19.02 | 19.70 | 18.96 | 19.44 | 3,772,060 | +0.60(+3.17%) |
Apr 08, 2020 | 18.75 | 18.88 | 18.71 | 18.84 | 1,884,441 | +0.03(+0.17%) |
Apr 07, 2020 | 18.81 | 18.97 | 18.69 | 18.81 | 1,885,988 | +0.15(+0.80%) |
Apr 06, 2020 | 18.27 | 18.73 | 18.27 | 18.66 | 2,911,393 | +0.49(+2.72%) |
Apr 03, 2020 | 18.47 | 18.56 | 18.15 | 18.17 | 1,470,217 | -0.16(-0.86%) |
Apr 02, 2020 | 17.93 | 18.47 | 17.93 | 18.33 | 4,133,069 | +0.47(+2.64%) |
Apr 01, 2020 | 18.28 | 18.56 | 17.84 | 17.86 | 4,803,139 | -0.91(-4.85%) |
Mar 31, 2020 | 19.01 | 19.02 | 18.67 | 18.77 | 3,664,020 | +0.13(+0.67%) |
Mar 30, 2020 | 18.82 | 18.82 | 18.11 | 18.64 | 2,971,460 | -0.12(-0.63%) |
Mar 27, 2020 | 18.85 | 19.02 | 18.62 | 18.76 | 2,209,850 | -0.41(-2.13%) |
Mar 26, 2020 | 18.93 | 19.22 | 18.90 | 19.17 | 2,991,631 | +0.31(+1.67%) |
Mar 25, 2020 | 18.12 | 18.97 | 18.12 | 18.85 | 5,329,098 | +0.97(+5.44%) |
Mar 24, 2020 | 17.38 | 17.96 | 17.38 | 17.88 | 2,337,776 | +0.68(+3.97%) |
Mar 23, 2020 | 16.84 | 17.46 | 16.70 | 17.20 | 2,813,843 | +0.20(+1.16%) |
Mar 20, 2020 | 16.73 | 17.73 | 16.31 | 17.00 | 4,980,774 | +0.88(+5.47%) |
Mar 19, 2020 | 15.73 | 16.31 | 15.42 | 16.12 | 3,010,499 | +0.41(+2.58%) |
Mar 18, 2020 | 17.18 | 17.57 | 15.41 | 15.71 | 3,239,123 | -2.25(-12.52%) |
Mar 17, 2020 | 18.11 | 18.44 | 17.51 | 17.96 | 6,758,927 | -0.12(-0.65%) |
Mar 16, 2020 | 18.14 | 18.94 | 17.59 | 18.08 | 4,995,230 | -1.32(-6.80%) |
Mar 13, 2020 | 18.85 | 19.55 | 18.85 | 19.40 | 4,581,927 | +0.86(+4.63%) |
Mar 12, 2020 | 18.93 | 19.74 | 18.15 | 18.54 | 6,506,108 | -1.62(-8.02%) |
Mar 11, 2020 | 21.35 | 21.37 | 20.10 | 20.15 | 6,537,764 | -1.20(-5.63%) |
Mar 10, 2020 | 21.49 | 21.76 | 21.06 | 21.35 | 9,644,231 | +0.30(+1.45%) |
Mar 09, 2020 | 21.85 | 22.06 | 20.95 | 21.05 | 4,420,138 | -2.03(-8.79%) |
Mar 06, 2020 | 23.09 | 23.09 | 22.90 | 23.08 | 3,603,325 | -0.19(-0.81%) |
Mar 05, 2020 | 23.40 | 23.40 | 23.20 | 23.27 | 2,084,260 | -0.27(-1.13%) |
Mar 04, 2020 | 23.50 | 23.56 | 23.38 | 23.53 | 3,673,252 | +0.26(+1.11%) |
Mar 03, 2020 | 23.15 | 23.42 | 23.09 | 23.27 | 5,044,842 | +0.26(+1.12%) |