Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.12 | 20.39 | 19.89 | 20.32 | 1,232,015 | +0.15(+0.77%) |
May 28, 2020 | 20.04 | 20.22 | 19.88 | 20.16 | 893,594 | +0.25(+1.25%) |
May 27, 2020 | 19.61 | 19.94 | 19.48 | 19.91 | 1,223,218 | +0.30(+1.54%) |
May 26, 2020 | 19.87 | 19.96 | 19.56 | 19.61 | 1,490,459 | -0.10(-0.52%) |
May 22, 2020 | 19.59 | 19.75 | 19.33 | 19.72 | 2,175,764 | +0.06(+0.31%) |
May 21, 2020 | 19.75 | 19.75 | 19.47 | 19.66 | 1,546,032 | -0.04(-0.22%) |
May 20, 2020 | 20.04 | 20.12 | 19.64 | 19.70 | 1,059,403 | -0.19(-0.95%) |
May 19, 2020 | 19.97 | 20.31 | 19.89 | 19.89 | 1,072,033 | -0.09(-0.47%) |
May 18, 2020 | 19.60 | 20.13 | 19.21 | 19.98 | 1,971,148 | +0.44(+2.25%) |
May 15, 2020 | 19.65 | 20.04 | 19.45 | 19.54 | 1,904,562 | -0.10(-0.53%) |
May 14, 2020 | 19.72 | 20.77 | 19.26 | 19.65 | 2,934,449 | +0.17(+0.88%) |
May 13, 2020 | 19.41 | 19.85 | 19.34 | 19.48 | 3,748,267 | +0.14(+0.71%) |
May 12, 2020 | 19.38 | 19.54 | 19.12 | 19.34 | 1,690,726 | +0.02(+0.09%) |
May 11, 2020 | 19.32 | 19.71 | 19.23 | 19.32 | 2,558,349 | +0.05(+0.27%) |
May 08, 2020 | 18.81 | 19.31 | 18.79 | 19.27 | 961,394 | +0.72(+3.90%) |
May 07, 2020 | 18.54 | 18.74 | 18.25 | 18.54 | 1,908,466 | +0.12(+0.65%) |
May 06, 2020 | 18.94 | 19.07 | 18.40 | 18.42 | 2,546,064 | -0.53(-2.82%) |
May 05, 2020 | 18.86 | 19.12 | 18.77 | 18.96 | 1,777,110 | +0.09(+0.50%) |
May 04, 2020 | 19.14 | 19.23 | 18.83 | 18.86 | 983,294 | -0.28(-1.44%) |
May 01, 2020 | 19.08 | 19.54 | 19.00 | 19.14 | 1,082,715 | -0.05(-0.27%) |
Apr 30, 2020 | 19.30 | 19.60 | 18.75 | 19.19 | 1,963,082 | -0.08(-0.40%) |
Apr 29, 2020 | 19.60 | 19.64 | 19.02 | 19.27 | 3,927,847 | -0.40(-2.06%) |
Apr 28, 2020 | 19.66 | 19.82 | 19.55 | 19.67 | 1,228,838 | +0.13(+0.66%) |
Apr 27, 2020 | 19.35 | 19.81 | 19.30 | 19.54 | 1,261,967 | +0.40(+2.07%) |
Apr 24, 2020 | 19.23 | 19.24 | 19.00 | 19.15 | 1,038,599 | +0.09(+0.50%) |
Apr 23, 2020 | 19.41 | 19.51 | 19.03 | 19.05 | 1,177,957 | -0.41(-2.12%) |
Apr 22, 2020 | 19.56 | 19.68 | 19.33 | 19.47 | 1,231,795 | +0.07(+0.36%) |
Apr 21, 2020 | 19.92 | 20.05 | 19.33 | 19.40 | 1,356,277 | -0.65(-3.22%) |
Apr 20, 2020 | 19.88 | 20.39 | 19.75 | 20.04 | 2,077,972 | +0.11(+0.56%) |
Apr 17, 2020 | 20.30 | 20.39 | 19.70 | 19.93 | 1,552,790 | -0.22(-1.07%) |
Apr 16, 2020 | 19.79 | 20.29 | 19.64 | 20.15 | 1,549,316 | +0.61(+3.13%) |
Apr 15, 2020 | 19.91 | 19.95 | 19.45 | 19.54 | 1,385,172 | -0.42(-2.11%) |
Apr 14, 2020 | 19.37 | 20.04 | 19.03 | 19.96 | 1,217,552 | +0.97(+5.13%) |
Apr 13, 2020 | 19.02 | 19.13 | 18.71 | 18.98 | 1,002,416 | -0.11(-0.59%) |
Apr 09, 2020 | 18.79 | 19.33 | 18.73 | 19.10 | 1,415,332 | +0.19(+1.00%) |
Apr 08, 2020 | 18.73 | 19.07 | 18.46 | 18.91 | 1,821,935 | +0.00(+0.00%) |
Apr 07, 2020 | 18.82 | 19.28 | 18.66 | 18.91 | 2,189,939 | +0.03(+0.18%) |
Apr 06, 2020 | 18.61 | 18.95 | 18.30 | 18.87 | 2,060,241 | +0.61(+3.35%) |
Apr 03, 2020 | 18.17 | 18.46 | 17.97 | 18.26 | 1,357,980 | -0.03(-0.14%) |
Apr 02, 2020 | 17.68 | 18.37 | 17.58 | 18.29 | 1,503,125 | +0.41(+2.31%) |
Apr 01, 2020 | 17.26 | 18.04 | 17.06 | 17.87 | 1,794,289 | +0.20(+1.12%) |
Mar 31, 2020 | 18.12 | 18.49 | 17.53 | 17.68 | 2,731,709 | -0.48(-2.66%) |
Mar 30, 2020 | 17.23 | 18.29 | 16.87 | 18.16 | 2,244,089 | +1.33(+7.88%) |
Mar 27, 2020 | 16.62 | 17.29 | 16.37 | 16.83 | 1,459,332 | -0.03(-0.20%) |
Mar 26, 2020 | 15.29 | 17.01 | 15.27 | 16.87 | 5,161,544 | +1.58(+10.37%) |
Mar 25, 2020 | 16.33 | 16.80 | 15.00 | 15.28 | 4,274,735 | -1.13(-6.88%) |
Mar 24, 2020 | 17.09 | 17.65 | 16.24 | 16.41 | 2,056,183 | -0.36(-2.16%) |
Mar 23, 2020 | 18.38 | 18.48 | 16.59 | 16.77 | 2,552,621 | -1.66(-9.02%) |
Mar 20, 2020 | 19.48 | 19.95 | 18.26 | 18.43 | 2,320,188 | -1.30(-6.59%) |
Mar 19, 2020 | 20.21 | 20.52 | 19.04 | 19.73 | 1,878,071 | -0.42(-2.09%) |
Mar 18, 2020 | 19.75 | 21.60 | 19.32 | 20.16 | 2,919,377 | -0.76(-3.62%) |
Mar 17, 2020 | 18.56 | 21.02 | 18.53 | 20.91 | 3,029,073 | +2.58(+14.10%) |
Mar 16, 2020 | 18.08 | 19.26 | 17.18 | 18.33 | 2,406,584 | -1.15(-5.88%) |
Mar 13, 2020 | 18.23 | 19.48 | 17.99 | 19.48 | 2,928,185 | +1.81(+10.24%) |
Mar 12, 2020 | 17.91 | 18.13 | 16.93 | 17.67 | 2,339,752 | -1.18(-6.26%) |
Mar 11, 2020 | 18.98 | 19.03 | 18.46 | 18.85 | 2,426,522 | -0.47(-2.41%) |
Mar 10, 2020 | 19.43 | 19.69 | 18.54 | 19.31 | 2,913,778 | +0.00(+0.00%) |
Mar 09, 2020 | 19.38 | 21.10 | 18.52 | 19.31 | 2,283,708 | -0.90(-4.47%) |
Mar 06, 2020 | 19.70 | 20.26 | 19.54 | 20.22 | 1,589,128 | +0.15(+0.73%) |
Mar 05, 2020 | 20.04 | 20.23 | 19.86 | 20.07 | 2,257,944 | -0.20(-0.98%) |
Mar 04, 2020 | 19.95 | 20.35 | 19.90 | 20.27 | 2,018,420 | +0.56(+2.84%) |
Mar 03, 2020 | 19.36 | 19.79 | 19.27 | 19.71 | 2,657,966 | +0.39(+2.01%) |