Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.83 | 20.08 | 19.59 | 19.94 | 3,798,957 | -0.03(-0.15%) |
May 28, 2020 | 20.32 | 20.32 | 19.63 | 19.97 | 3,689,461 | -0.11(-0.56%) |
May 27, 2020 | 20.92 | 20.92 | 20.00 | 20.08 | 3,331,720 | -0.35(-1.73%) |
May 26, 2020 | 20.64 | 20.79 | 20.32 | 20.44 | 2,421,396 | +0.36(+1.80%) |
May 22, 2020 | 19.78 | 20.13 | 19.71 | 20.07 | 1,837,614 | +0.27(+1.37%) |
May 21, 2020 | 19.83 | 20.23 | 19.69 | 19.80 | 2,574,493 | -0.08(-0.38%) |
May 20, 2020 | 20.02 | 20.10 | 19.64 | 19.88 | 2,902,382 | +0.08(+0.42%) |
May 19, 2020 | 19.71 | 20.03 | 19.43 | 19.80 | 3,088,835 | +0.09(+0.46%) |
May 18, 2020 | 18.71 | 19.81 | 18.71 | 19.71 | 4,337,281 | +1.57(+8.64%) |
May 15, 2020 | 18.03 | 18.32 | 17.78 | 18.14 | 4,193,908 | +0.01(+0.04%) |
May 14, 2020 | 17.35 | 18.19 | 17.05 | 18.13 | 2,656,162 | +0.44(+2.47%) |
May 13, 2020 | 17.90 | 18.10 | 17.55 | 17.69 | 3,239,009 | -0.34(-1.88%) |
May 12, 2020 | 19.25 | 19.31 | 18.01 | 18.03 | 2,768,023 | -1.21(-6.26%) |
May 11, 2020 | 18.98 | 19.52 | 18.96 | 19.24 | 3,390,380 | +0.11(+0.55%) |
May 08, 2020 | 18.91 | 19.29 | 18.72 | 19.13 | 3,047,158 | +0.47(+2.50%) |
May 07, 2020 | 18.75 | 19.23 | 18.56 | 18.67 | 5,279,306 | +0.20(+1.10%) |
May 06, 2020 | 17.96 | 18.59 | 17.82 | 18.46 | 4,556,102 | +0.48(+2.68%) |
May 05, 2020 | 18.01 | 18.35 | 17.92 | 17.98 | 2,341,775 | +0.17(+0.97%) |
May 04, 2020 | 17.19 | 17.88 | 17.16 | 17.81 | 2,993,616 | +0.41(+2.34%) |
May 01, 2020 | 18.16 | 18.23 | 17.31 | 17.40 | 2,713,674 | -1.15(-6.21%) |
Apr 30, 2020 | 18.55 | 18.68 | 18.10 | 18.55 | 2,860,786 | -0.21(-1.12%) |
Apr 29, 2020 | 18.69 | 18.90 | 18.38 | 18.76 | 1,979,252 | +0.52(+2.85%) |
Apr 28, 2020 | 18.36 | 18.62 | 18.12 | 18.24 | 1,661,931 | +0.49(+2.76%) |
Apr 27, 2020 | 17.67 | 17.90 | 17.52 | 17.75 | 2,010,986 | +0.27(+1.55%) |
Apr 24, 2020 | 17.60 | 17.81 | 17.30 | 17.48 | 1,878,503 | -0.05(-0.30%) |
Apr 23, 2020 | 17.68 | 18.02 | 17.53 | 17.54 | 2,808,618 | -0.19(-1.06%) |
Apr 22, 2020 | 17.96 | 18.08 | 17.69 | 17.72 | 1,980,136 | +0.07(+0.38%) |
Apr 21, 2020 | 18.21 | 18.47 | 17.38 | 17.66 | 2,725,798 | -0.96(-5.18%) |
Apr 20, 2020 | 18.50 | 18.84 | 18.28 | 18.62 | 3,206,408 | -0.13(-0.68%) |
Apr 17, 2020 | 19.04 | 19.40 | 18.57 | 18.75 | 1,876,512 | +0.23(+1.26%) |
Apr 16, 2020 | 18.79 | 18.84 | 18.28 | 18.52 | 4,588,838 | -0.20(-1.05%) |
Apr 15, 2020 | 19.28 | 19.48 | 18.64 | 18.71 | 4,434,565 | -1.17(-5.87%) |
Apr 14, 2020 | 20.01 | 20.28 | 19.58 | 19.88 | 2,699,133 | +0.30(+1.54%) |
Apr 13, 2020 | 20.42 | 20.42 | 19.49 | 19.58 | 1,757,595 | -1.02(-4.97%) |
Apr 09, 2020 | 19.61 | 20.71 | 19.40 | 20.60 | 4,214,485 | +1.42(+7.42%) |
Apr 08, 2020 | 18.38 | 19.37 | 18.03 | 19.18 | 3,404,399 | +1.05(+5.78%) |
Apr 07, 2020 | 19.03 | 19.35 | 17.91 | 18.13 | 3,277,652 | -0.08(-0.41%) |
Apr 06, 2020 | 17.27 | 18.52 | 17.27 | 18.21 | 3,519,911 | +1.68(+10.16%) |
Apr 03, 2020 | 16.94 | 17.16 | 16.23 | 16.53 | 1,896,160 | -0.62(-3.60%) |
Apr 02, 2020 | 16.32 | 17.20 | 16.29 | 17.14 | 2,864,436 | +0.66(+3.97%) |
Apr 01, 2020 | 17.31 | 17.67 | 16.29 | 16.49 | 3,188,781 | -1.56(-8.66%) |
Mar 31, 2020 | 18.47 | 18.48 | 17.51 | 18.05 | 3,078,076 | -0.60(-3.23%) |
Mar 30, 2020 | 18.89 | 18.89 | 17.52 | 18.65 | 2,838,101 | -0.03(-0.16%) |
Mar 27, 2020 | 17.68 | 18.97 | 17.04 | 18.68 | 2,379,867 | +0.44(+2.40%) |
Mar 26, 2020 | 17.21 | 18.29 | 16.88 | 18.25 | 3,057,822 | +1.26(+7.44%) |
Mar 25, 2020 | 16.36 | 17.67 | 16.07 | 16.98 | 3,593,048 | +0.49(+2.98%) |
Mar 24, 2020 | 15.91 | 16.65 | 15.49 | 16.49 | 3,410,163 | +0.96(+6.18%) |
Mar 23, 2020 | 16.10 | 16.80 | 15.32 | 15.53 | 3,803,453 | -0.80(-4.87%) |
Mar 20, 2020 | 16.73 | 17.67 | 16.03 | 16.33 | 4,717,502 | -0.35(-2.10%) |
Mar 19, 2020 | 16.97 | 18.00 | 16.14 | 16.68 | 3,102,987 | -0.34(-2.01%) |
Mar 18, 2020 | 18.26 | 19.61 | 16.33 | 17.02 | 4,115,142 | -2.39(-12.30%) |
Mar 17, 2020 | 18.96 | 20.13 | 18.04 | 19.41 | 3,624,648 | +0.78(+4.19%) |
Mar 16, 2020 | 20.74 | 20.77 | 18.62 | 18.62 | 4,157,231 | -3.73(-16.69%) |
Mar 13, 2020 | 21.72 | 22.46 | 20.61 | 22.36 | 3,716,408 | +1.55(+7.43%) |
Mar 12, 2020 | 21.49 | 22.58 | 20.45 | 20.81 | 3,861,151 | -2.06(-9.01%) |
Mar 11, 2020 | 23.94 | 24.18 | 22.84 | 22.87 | 2,952,619 | -1.48(-6.08%) |
Mar 10, 2020 | 24.29 | 24.67 | 23.09 | 24.35 | 3,802,682 | +0.33(+1.36%) |
Mar 09, 2020 | 23.73 | 24.65 | 23.73 | 24.02 | 3,962,092 | -1.36(-5.36%) |
Mar 06, 2020 | 24.88 | 25.44 | 24.43 | 25.38 | 5,483,622 | +0.11(+0.44%) |
Mar 05, 2020 | 24.59 | 25.29 | 24.59 | 25.27 | 4,368,582 | +0.34(+1.37%) |
Mar 04, 2020 | 24.27 | 24.96 | 24.23 | 24.93 | 2,134,986 | +1.05(+4.39%) |
Mar 03, 2020 | 23.66 | 24.21 | 23.47 | 23.88 | 2,395,078 | +0.28(+1.20%) |