Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.45 | 20.73 | 20.31 | 20.62 | 5,075,600 | -0.12(-0.58%) |
May 28, 2020 | 20.75 | 21.12 | 20.68 | 20.74 | 5,279,860 | +0.10(+0.48%) |
May 27, 2020 | 20.50 | 20.64 | 20.14 | 20.64 | 6,454,515 | +0.10(+0.49%) |
May 26, 2020 | 20.82 | 20.93 | 20.49 | 20.54 | 5,560,700 | +0.40(+1.99%) |
May 22, 2020 | 20.14 | 20.18 | 19.96 | 20.14 | 3,174,300 | -0.23(-1.13%) |
May 21, 2020 | 20.50 | 20.55 | 20.16 | 20.37 | 5,365,951 | -0.23(-1.12%) |
May 20, 2020 | 20.52 | 20.65 | 20.46 | 20.60 | 5,952,814 | +0.80(+4.04%) |
May 19, 2020 | 19.88 | 19.99 | 19.77 | 19.80 | 3,083,050 | -0.06(-0.30%) |
May 18, 2020 | 19.58 | 19.90 | 19.55 | 19.86 | 5,434,377 | +0.97(+5.13%) |
May 15, 2020 | 18.94 | 19.05 | 18.82 | 18.89 | 3,748,000 | -0.20(-1.05%) |
May 14, 2020 | 18.47 | 19.10 | 18.37 | 19.09 | 5,940,284 | +0.47(+2.52%) |
May 13, 2020 | 19.11 | 19.11 | 18.52 | 18.62 | 5,833,816 | -0.44(-2.31%) |
May 12, 2020 | 19.22 | 19.42 | 19.05 | 19.06 | 3,930,054 | +0.07(+0.37%) |
May 11, 2020 | 19.13 | 19.20 | 18.95 | 18.99 | 2,563,252 | -0.37(-1.91%) |
May 08, 2020 | 19.30 | 19.45 | 19.19 | 19.36 | 3,985,600 | +0.44(+2.33%) |
May 07, 2020 | 19.04 | 19.25 | 18.86 | 18.92 | 4,043,105 | +0.09(+0.48%) |
May 06, 2020 | 18.89 | 19.00 | 18.71 | 18.83 | 4,339,034 | -0.31(-1.62%) |
May 05, 2020 | 19.11 | 19.23 | 19.04 | 19.14 | 4,096,459 | +0.21(+1.11%) |
May 04, 2020 | 18.58 | 18.96 | 18.50 | 18.93 | 4,247,652 | +0.60(+3.27%) |
May 01, 2020 | 18.63 | 18.70 | 18.30 | 18.33 | 4,057,300 | -0.63(-3.32%) |
Apr 30, 2020 | 19.10 | 19.28 | 18.61 | 18.96 | 5,414,051 | -0.59(-3.02%) |
Apr 29, 2020 | 19.27 | 19.59 | 19.25 | 19.55 | 4,081,266 | +0.91(+4.88%) |
Apr 28, 2020 | 18.97 | 19.03 | 18.61 | 18.64 | 2,927,027 | +0.06(+0.32%) |
Apr 27, 2020 | 18.40 | 18.63 | 18.31 | 18.58 | 2,596,395 | +0.17(+0.92%) |
Apr 24, 2020 | 18.58 | 18.60 | 18.19 | 18.41 | 3,491,600 | +0.10(+0.55%) |
Apr 23, 2020 | 18.51 | 18.75 | 18.20 | 18.31 | 5,178,123 | +0.25(+1.38%) |
Apr 22, 2020 | 18.01 | 18.09 | 17.80 | 18.06 | 8,108,545 | +0.91(+5.31%) |
Apr 21, 2020 | 16.94 | 17.36 | 16.87 | 17.15 | 9,869,823 | -0.49(-2.78%) |
Apr 20, 2020 | 17.95 | 18.12 | 17.64 | 17.64 | 6,002,633 | -0.74(-4.03%) |
Apr 17, 2020 | 18.33 | 18.42 | 18.12 | 18.38 | 4,564,300 | +0.34(+1.88%) |
Apr 16, 2020 | 18.28 | 18.31 | 17.80 | 18.04 | 4,909,202 | +0.29(+1.63%) |
Apr 15, 2020 | 17.98 | 17.98 | 17.63 | 17.75 | 6,503,679 | -1.25(-6.58%) |
Apr 14, 2020 | 19.21 | 19.45 | 18.92 | 19.00 | 4,779,610 | -0.11(-0.58%) |
Apr 13, 2020 | 19.08 | 19.14 | 18.88 | 19.11 | 2,660,459 | +0.33(+1.76%) |
Apr 09, 2020 | 19.31 | 19.75 | 18.71 | 18.78 | 8,156,300 | -0.11(-0.58%) |
Apr 08, 2020 | 18.51 | 18.92 | 18.48 | 18.89 | 5,655,036 | +0.70(+3.85%) |
Apr 07, 2020 | 18.62 | 18.72 | 18.14 | 18.19 | 8,062,766 | -0.38(-2.05%) |
Apr 06, 2020 | 18.04 | 18.59 | 18.00 | 18.57 | 8,227,939 | +0.80(+4.50%) |
Apr 03, 2020 | 17.77 | 17.92 | 17.50 | 17.77 | 10,039,900 | +0.30(+1.72%) |
Apr 02, 2020 | 16.71 | 17.56 | 16.57 | 17.47 | 18,805,842 | +1.07(+6.52%) |
Apr 01, 2020 | 16.67 | 16.75 | 16.32 | 16.40 | 7,532,371 | -0.28(-1.68%) |
Mar 31, 2020 | 16.77 | 17.14 | 16.59 | 16.68 | 7,239,736 | +0.39(+2.39%) |
Mar 30, 2020 | 16.17 | 16.47 | 16.05 | 16.29 | 8,810,117 | +0.06(+0.37%) |
Mar 27, 2020 | 16.09 | 16.55 | 15.94 | 16.23 | 8,282,900 | -1.00(-5.80%) |
Mar 26, 2020 | 16.85 | 17.29 | 16.72 | 17.23 | 13,111,783 | +0.38(+2.26%) |
Mar 25, 2020 | 16.35 | 17.17 | 15.82 | 16.85 | 14,482,853 | +0.37(+2.25%) |
Mar 24, 2020 | 16.27 | 16.54 | 16.01 | 16.48 | 15,981,036 | +1.29(+8.49%) |
Mar 23, 2020 | 15.00 | 15.32 | 14.69 | 15.19 | 13,642,559 | +0.39(+2.64%) |
Mar 20, 2020 | 15.50 | 15.53 | 14.74 | 14.80 | 14,697,100 | -0.44(-2.89%) |
Mar 19, 2020 | 14.19 | 15.35 | 13.85 | 15.24 | 20,104,472 | +1.86(+13.90%) |
Mar 18, 2020 | 13.93 | 14.54 | 13.14 | 13.38 | 18,784,732 | -2.39(-15.16%) |
Mar 17, 2020 | 15.25 | 15.98 | 14.96 | 15.77 | 14,484,044 | +0.78(+5.20%) |
Mar 16, 2020 | 15.23 | 16.04 | 14.66 | 14.99 | 17,012,580 | -2.35(-13.55%) |
Mar 13, 2020 | 16.88 | 17.44 | 16.06 | 17.34 | 18,610,200 | +1.82(+11.73%) |
Mar 12, 2020 | 16.16 | 16.67 | 15.49 | 15.52 | 23,083,130 | -2.06(-11.72%) |
Mar 11, 2020 | 18.13 | 18.16 | 17.34 | 17.58 | 21,085,860 | -1.27(-6.74%) |
Mar 10, 2020 | 18.84 | 18.92 | 17.99 | 18.85 | 20,328,788 | +1.79(+10.49%) |
Mar 09, 2020 | 17.35 | 18.29 | 16.92 | 17.06 | 18,960,850 | -3.56(-17.26%) |
Mar 06, 2020 | 20.60 | 20.70 | 20.38 | 20.62 | 12,850,000 | -0.38(-1.81%) |
Mar 05, 2020 | 21.55 | 21.65 | 20.95 | 21.00 | 13,002,234 | -1.01(-4.59%) |
Mar 04, 2020 | 21.92 | 22.08 | 21.69 | 22.01 | 12,805,636 | +0.68(+3.19%) |
Mar 03, 2020 | 21.82 | 22.14 | 21.13 | 21.33 | 18,060,930 | -0.41(-1.89%) |