Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.35 | 17.59 | 17.23 | 17.53 | 77,014,216 | -0.11(-0.64%) |
May 28, 2020 | 18.19 | 18.22 | 17.59 | 17.64 | 69,858,328 | -0.45(-2.48%) |
May 27, 2020 | 18.03 | 18.17 | 17.91 | 18.09 | 76,460,936 | +0.59(+3.34%) |
May 26, 2020 | 17.40 | 17.68 | 17.36 | 17.51 | 72,825,744 | +0.53(+3.15%) |
May 22, 2020 | 16.92 | 16.99 | 16.71 | 16.97 | 46,894,888 | +0.06(+0.37%) |
May 21, 2020 | 16.92 | 17.08 | 16.77 | 16.91 | 68,068,352 | +0.10(+0.61%) |
May 20, 2020 | 16.63 | 16.94 | 16.48 | 16.81 | 66,715,696 | +0.36(+2.18%) |
May 19, 2020 | 16.73 | 16.77 | 16.42 | 16.45 | 61,983,104 | -0.28(-1.66%) |
May 18, 2020 | 16.47 | 16.87 | 16.43 | 16.73 | 61,518,952 | +0.65(+4.03%) |
May 15, 2020 | 16.06 | 16.16 | 15.94 | 16.08 | 56,774,640 | -0.15(-0.94%) |
May 14, 2020 | 15.89 | 16.25 | 15.68 | 16.23 | 70,094,240 | +0.28(+1.74%) |
May 13, 2020 | 16.36 | 16.43 | 15.91 | 15.96 | 86,704,112 | -0.45(-2.77%) |
May 12, 2020 | 16.76 | 16.85 | 16.41 | 16.41 | 61,946,488 | -0.31(-1.87%) |
May 11, 2020 | 16.84 | 16.84 | 16.56 | 16.72 | 51,429,004 | -0.20(-1.17%) |
May 08, 2020 | 16.64 | 16.96 | 16.59 | 16.92 | 42,334,296 | +0.51(+3.12%) |
May 07, 2020 | 16.57 | 16.59 | 16.38 | 16.41 | 55,974,664 | +0.06(+0.35%) |
May 06, 2020 | 16.94 | 16.97 | 16.35 | 16.35 | 79,369,928 | -0.54(-3.19%) |
May 05, 2020 | 16.89 | 17.14 | 16.88 | 16.89 | 43,345,984 | +0.08(+0.47%) |
May 04, 2020 | 16.90 | 16.90 | 16.60 | 16.81 | 61,893,384 | -0.17(-1.00%) |
May 01, 2020 | 17.48 | 17.49 | 16.90 | 16.98 | 64,874,412 | -0.32(-1.87%) |
Apr 30, 2020 | 17.61 | 17.64 | 17.20 | 17.31 | 71,727,616 | -0.55(-3.05%) |
Apr 29, 2020 | 17.68 | 18.10 | 17.65 | 17.85 | 58,352,132 | +0.44(+2.55%) |
Apr 28, 2020 | 17.61 | 17.68 | 17.39 | 17.41 | 54,429,656 | +0.06(+0.36%) |
Apr 27, 2020 | 17.04 | 17.43 | 16.89 | 17.35 | 58,651,928 | +0.47(+2.79%) |
Apr 24, 2020 | 16.81 | 17.01 | 16.56 | 16.88 | 62,614,712 | +0.12(+0.71%) |
Apr 23, 2020 | 16.72 | 17.07 | 16.66 | 16.76 | 59,850,888 | +0.02(+0.10%) |
Apr 22, 2020 | 17.55 | 17.55 | 16.65 | 16.74 | 89,354,624 | -0.23(-1.34%) |
Apr 21, 2020 | 17.33 | 17.34 | 16.84 | 16.97 | 76,039,688 | -0.63(-3.58%) |
Apr 20, 2020 | 17.52 | 17.85 | 17.44 | 17.60 | 53,811,012 | -0.14(-0.80%) |
Apr 17, 2020 | 17.52 | 17.75 | 17.44 | 17.74 | 61,009,900 | +0.61(+3.55%) |
Apr 16, 2020 | 17.20 | 17.20 | 16.87 | 17.13 | 57,197,884 | +0.04(+0.23%) |
Apr 15, 2020 | 17.44 | 17.59 | 17.02 | 17.09 | 66,048,856 | -0.59(-3.34%) |
Apr 14, 2020 | 17.43 | 17.70 | 17.24 | 17.68 | 56,224,444 | +0.53(+3.11%) |
Apr 13, 2020 | 17.33 | 17.45 | 16.98 | 17.15 | 60,110,392 | -0.31(-1.76%) |
Apr 09, 2020 | 17.04 | 17.58 | 17.04 | 17.46 | 88,607,400 | +0.48(+2.81%) |
Apr 08, 2020 | 17.01 | 17.04 | 16.53 | 16.98 | 71,799,584 | +0.19(+1.12%) |
Apr 07, 2020 | 16.99 | 17.29 | 16.79 | 16.79 | 97,164,288 | +0.36(+2.17%) |
Apr 06, 2020 | 15.85 | 16.57 | 15.80 | 16.43 | 95,819,400 | +1.11(+7.21%) |
Apr 03, 2020 | 15.93 | 16.04 | 15.21 | 15.33 | 95,738,288 | -0.73(-4.52%) |
Apr 02, 2020 | 15.63 | 16.12 | 15.63 | 16.05 | 60,576,984 | +0.40(+2.53%) |
Apr 01, 2020 | 15.84 | 15.95 | 15.46 | 15.66 | 97,884,184 | -0.61(-3.77%) |
Mar 31, 2020 | 16.77 | 16.82 | 16.22 | 16.27 | 125,039,008 | -0.60(-3.57%) |
Mar 30, 2020 | 16.69 | 16.98 | 16.46 | 16.88 | 74,573,744 | +0.22(+1.31%) |
Mar 27, 2020 | 16.57 | 17.20 | 16.31 | 16.66 | 83,096,160 | -0.42(-2.48%) |
Mar 26, 2020 | 16.01 | 17.28 | 16.01 | 17.08 | 114,789,536 | +1.23(+7.75%) |
Mar 25, 2020 | 15.67 | 16.71 | 15.28 | 15.85 | 121,854,416 | +0.17(+1.10%) |
Mar 24, 2020 | 15.63 | 15.80 | 14.98 | 15.68 | 136,619,760 | +0.74(+4.93%) |
Mar 23, 2020 | 15.29 | 15.47 | 14.56 | 14.94 | 173,490,016 | -0.94(-5.91%) |
Mar 20, 2020 | 17.00 | 17.03 | 15.73 | 15.88 | 209,114,768 | -1.51(-8.67%) |
Mar 19, 2020 | 17.51 | 18.14 | 17.03 | 17.39 | 108,925,384 | -0.95(-5.18%) |
Mar 18, 2020 | 17.86 | 18.37 | 16.89 | 18.34 | 136,141,760 | -0.50(-2.64%) |
Mar 17, 2020 | 17.93 | 19.01 | 17.87 | 18.83 | 106,825,800 | +1.08(+6.07%) |
Mar 16, 2020 | 17.30 | 18.92 | 17.26 | 17.76 | 105,266,600 | -1.48(-7.72%) |
Mar 13, 2020 | 18.38 | 19.32 | 17.78 | 19.24 | 115,883,728 | +1.75(+10.02%) |
Mar 12, 2020 | 17.78 | 18.66 | 17.34 | 17.49 | 150,808,512 | -1.78(-9.24%) |
Mar 11, 2020 | 19.45 | 19.58 | 19.07 | 19.27 | 81,198,840 | -0.74(-3.71%) |
Mar 10, 2020 | 19.82 | 20.03 | 19.11 | 20.01 | 101,461,672 | +0.60(+3.08%) |
Mar 09, 2020 | 19.54 | 20.18 | 19.19 | 19.41 | 121,695,872 | -1.26(-6.08%) |
Mar 06, 2020 | 20.49 | 20.79 | 20.20 | 20.67 | 87,569,304 | -0.08(-0.40%) |
Mar 05, 2020 | 20.88 | 21.17 | 20.64 | 20.75 | 81,131,736 | -0.46(-2.16%) |
Mar 04, 2020 | 20.67 | 21.34 | 20.50 | 21.21 | 75,356,032 | +0.95(+4.68%) |
Mar 03, 2020 | 20.80 | 21.19 | 20.02 | 20.26 | 114,280,576 | -0.49(-2.37%) |