Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.72 | 19.85 | 19.07 | 19.59 | 2,985,000 | -0.34(-1.68%) |
May 28, 2020 | 20.63 | 20.67 | 19.90 | 19.93 | 1,947,507 | -0.61(-2.95%) |
May 27, 2020 | 20.00 | 20.90 | 19.93 | 20.53 | 2,044,530 | +0.74(+3.74%) |
May 26, 2020 | 19.05 | 19.90 | 18.86 | 19.79 | 2,481,763 | +1.43(+7.76%) |
May 22, 2020 | 18.73 | 18.90 | 18.29 | 18.36 | 1,186,200 | -0.29(-1.53%) |
May 21, 2020 | 18.97 | 19.23 | 18.59 | 18.65 | 1,934,774 | -0.46(-2.43%) |
May 20, 2020 | 19.34 | 19.72 | 19.01 | 19.11 | 2,773,590 | -0.02(-0.10%) |
May 19, 2020 | 19.18 | 19.58 | 18.83 | 19.14 | 1,491,310 | -0.16(-0.85%) |
May 18, 2020 | 19.41 | 19.78 | 19.14 | 19.30 | 2,165,227 | +0.59(+3.13%) |
May 15, 2020 | 18.38 | 18.84 | 18.04 | 18.71 | 1,961,600 | +0.21(+1.16%) |
May 14, 2020 | 17.05 | 18.52 | 16.80 | 18.50 | 3,396,295 | +1.16(+6.69%) |
May 13, 2020 | 17.73 | 17.89 | 16.97 | 17.34 | 2,541,529 | -0.58(-3.24%) |
May 12, 2020 | 18.49 | 18.74 | 17.90 | 17.92 | 3,600,050 | -0.56(-3.06%) |
May 11, 2020 | 19.12 | 19.27 | 18.09 | 18.48 | 2,450,530 | -0.87(-4.47%) |
May 08, 2020 | 19.48 | 19.67 | 19.11 | 19.35 | 2,305,800 | +0.48(+2.54%) |
May 07, 2020 | 19.29 | 20.05 | 18.78 | 18.87 | 2,885,872 | -0.17(-0.89%) |
May 06, 2020 | 19.52 | 19.82 | 18.51 | 19.04 | 2,171,609 | -0.32(-1.65%) |
May 05, 2020 | 20.19 | 20.19 | 19.30 | 19.36 | 2,661,765 | -0.57(-2.88%) |
May 04, 2020 | 19.40 | 19.99 | 18.97 | 19.93 | 2,725,880 | +0.39(+2.02%) |
May 01, 2020 | 20.05 | 20.12 | 19.34 | 19.54 | 1,827,700 | -0.87(-4.26%) |
Apr 30, 2020 | 21.83 | 21.96 | 19.95 | 20.41 | 3,147,542 | -2.09(-9.29%) |
Apr 29, 2020 | 21.94 | 22.75 | 21.90 | 22.50 | 2,133,144 | +1.21(+5.68%) |
Apr 28, 2020 | 21.21 | 21.82 | 20.72 | 21.29 | 2,455,480 | +0.59(+2.85%) |
Apr 27, 2020 | 19.16 | 20.88 | 19.16 | 20.70 | 1,664,757 | +1.56(+8.15%) |
Apr 24, 2020 | 18.62 | 19.45 | 18.41 | 19.14 | 2,383,800 | +0.55(+2.93%) |
Apr 23, 2020 | 18.71 | 19.19 | 18.29 | 18.59 | 1,786,543 | +0.04(+0.22%) |
Apr 22, 2020 | 19.40 | 19.51 | 18.54 | 18.55 | 1,924,705 | -0.45(-2.37%) |
Apr 21, 2020 | 19.19 | 19.65 | 19.00 | 19.00 | 2,239,531 | -0.73(-3.72%) |
Apr 20, 2020 | 19.73 | 20.32 | 19.57 | 19.74 | 1,480,816 | -0.46(-2.28%) |
Apr 17, 2020 | 20.06 | 20.40 | 19.86 | 20.20 | 1,831,100 | +0.68(+3.51%) |
Apr 16, 2020 | 19.35 | 19.65 | 18.79 | 19.52 | 2,650,728 | +0.07(+0.39%) |
Apr 15, 2020 | 19.34 | 19.59 | 19.05 | 19.44 | 2,089,835 | -0.80(-3.95%) |
Apr 14, 2020 | 20.04 | 20.68 | 19.93 | 20.24 | 2,232,589 | +0.39(+1.96%) |
Apr 13, 2020 | 20.04 | 20.17 | 18.96 | 19.85 | 1,995,588 | -0.29(-1.44%) |
Apr 09, 2020 | 20.13 | 20.51 | 19.79 | 20.14 | 3,547,600 | +0.71(+3.65%) |
Apr 08, 2020 | 18.65 | 19.94 | 18.65 | 19.43 | 2,627,491 | +0.72(+3.85%) |
Apr 07, 2020 | 19.06 | 19.82 | 18.53 | 18.71 | 4,105,956 | +0.63(+3.48%) |
Apr 06, 2020 | 17.78 | 18.33 | 17.59 | 18.08 | 3,508,683 | +1.24(+7.36%) |
Apr 03, 2020 | 17.02 | 17.25 | 16.10 | 16.84 | 4,443,100 | -0.23(-1.35%) |
Apr 02, 2020 | 17.38 | 18.22 | 16.79 | 17.07 | 3,853,327 | -0.57(-3.23%) |
Apr 01, 2020 | 16.81 | 18.16 | 16.65 | 17.64 | 5,245,427 | +0.10(+0.57%) |
Mar 31, 2020 | 18.08 | 18.43 | 17.49 | 17.54 | 3,495,598 | -0.41(-2.28%) |
Mar 30, 2020 | 16.87 | 18.09 | 16.27 | 17.95 | 5,281,152 | +0.79(+4.60%) |
Mar 27, 2020 | 18.04 | 18.58 | 17.05 | 17.16 | 5,250,100 | -1.59(-8.48%) |
Mar 26, 2020 | 19.19 | 19.67 | 18.16 | 18.75 | 6,540,952 | -0.07(-0.37%) |
Mar 25, 2020 | 18.22 | 19.80 | 17.12 | 18.82 | 5,136,514 | +0.74(+4.09%) |
Mar 24, 2020 | 17.32 | 18.83 | 17.01 | 18.08 | 5,148,739 | +1.62(+9.84%) |
Mar 23, 2020 | 16.66 | 16.74 | 15.43 | 16.46 | 4,076,839 | -0.41(-2.43%) |
Mar 20, 2020 | 19.15 | 19.70 | 16.70 | 16.87 | 6,226,200 | -2.02(-10.69%) |
Mar 19, 2020 | 17.13 | 19.25 | 17.00 | 18.89 | 4,787,069 | +1.25(+7.09%) |
Mar 18, 2020 | 18.68 | 18.72 | 15.77 | 17.64 | 3,999,614 | -1.89(-9.68%) |
Mar 17, 2020 | 19.32 | 19.70 | 18.00 | 19.53 | 3,923,448 | +0.63(+3.33%) |
Mar 16, 2020 | 19.83 | 20.09 | 18.23 | 18.90 | 4,458,005 | -2.39(-11.21%) |
Mar 13, 2020 | 22.28 | 22.86 | 19.81 | 21.29 | 4,141,000 | +0.09(+0.45%) |
Mar 12, 2020 | 21.86 | 21.86 | 19.86 | 21.19 | 4,369,451 | -1.80(-7.83%) |
Mar 11, 2020 | 23.13 | 23.65 | 22.79 | 22.99 | 5,529,776 | -0.83(-3.48%) |
Mar 10, 2020 | 23.01 | 23.82 | 22.57 | 23.82 | 7,273,621 | +1.28(+5.68%) |
Mar 09, 2020 | 22.51 | 23.40 | 22.48 | 22.54 | 6,472,167 | -1.53(-6.36%) |
Mar 06, 2020 | 23.20 | 24.27 | 22.96 | 24.07 | 6,457,600 | +0.25(+1.05%) |
Mar 05, 2020 | 24.39 | 24.75 | 23.66 | 23.82 | 6,427,863 | -1.29(-5.14%) |
Mar 04, 2020 | 25.27 | 25.33 | 24.65 | 25.11 | 6,980,914 | +0.03(+0.12%) |
Mar 03, 2020 | 24.96 | 25.73 | 24.61 | 25.08 | 5,791,911 | -0.09(-0.36%) |