Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.63 | 19.68 | 19.08 | 19.11 | 25,537,024 | +0.04(+0.21%) |
May 28, 2020 | 19.55 | 19.74 | 18.96 | 19.08 | 23,987,788 | +0.16(+0.83%) |
May 27, 2020 | 18.55 | 18.98 | 18.24 | 18.92 | 46,792,676 | -0.64(-3.28%) |
May 26, 2020 | 20.48 | 20.48 | 19.44 | 19.56 | 38,215,836 | -1.26(-6.04%) |
May 22, 2020 | 21.04 | 21.32 | 20.75 | 20.82 | 14,250,708 | +0.05(+0.23%) |
May 21, 2020 | 21.32 | 21.33 | 20.26 | 20.77 | 27,828,474 | -0.78(-3.63%) |
May 20, 2020 | 22.38 | 22.43 | 21.53 | 21.55 | 20,590,826 | -0.67(-3.03%) |
May 19, 2020 | 21.77 | 22.34 | 21.68 | 22.22 | 22,515,960 | +0.71(+3.31%) |
May 18, 2020 | 22.21 | 22.33 | 21.29 | 21.51 | 21,860,498 | -0.66(-3.00%) |
May 15, 2020 | 21.88 | 22.22 | 21.55 | 22.18 | 24,326,884 | +0.71(+3.32%) |
May 14, 2020 | 20.64 | 21.63 | 20.64 | 21.47 | 21,989,006 | +0.81(+3.90%) |
May 13, 2020 | 21.02 | 21.07 | 20.22 | 20.66 | 16,326,166 | +0.06(+0.31%) |
May 12, 2020 | 20.82 | 21.11 | 20.51 | 20.60 | 16,570,768 | +0.02(+0.08%) |
May 11, 2020 | 21.53 | 21.64 | 20.49 | 20.58 | 24,186,698 | -1.08(-5.00%) |
May 08, 2020 | 21.70 | 22.06 | 21.54 | 21.66 | 16,108,936 | +0.10(+0.48%) |
May 07, 2020 | 21.35 | 21.87 | 21.07 | 21.56 | 20,615,902 | +0.55(+2.64%) |
May 06, 2020 | 22.09 | 22.22 | 20.89 | 21.01 | 21,545,008 | -1.29(-5.78%) |
May 05, 2020 | 21.58 | 22.38 | 21.29 | 22.30 | 21,275,406 | +0.64(+2.96%) |
May 04, 2020 | 21.59 | 21.90 | 21.31 | 21.66 | 20,828,244 | +0.36(+1.67%) |
May 01, 2020 | 19.99 | 21.43 | 19.90 | 21.30 | 24,778,766 | +0.96(+4.70%) |
Apr 30, 2020 | 20.64 | 21.01 | 20.03 | 20.34 | 22,480,830 | -0.66(-3.13%) |
Apr 29, 2020 | 21.10 | 21.38 | 20.50 | 21.00 | 26,297,514 | -0.32(-1.52%) |
Apr 28, 2020 | 20.94 | 21.47 | 20.57 | 21.32 | 21,657,260 | +0.02(+0.11%) |
Apr 27, 2020 | 21.39 | 21.63 | 20.79 | 21.30 | 19,242,672 | -0.13(-0.63%) |
Apr 24, 2020 | 21.55 | 21.88 | 21.20 | 21.43 | 34,938,896 | +0.28(+1.35%) |
Apr 23, 2020 | 21.31 | 22.54 | 21.01 | 21.15 | 39,011,440 | +0.21(+0.98%) |
Apr 22, 2020 | 20.29 | 21.02 | 20.22 | 20.94 | 26,584,132 | +1.31(+6.69%) |
Apr 21, 2020 | 19.06 | 19.88 | 19.02 | 19.63 | 21,904,570 | -0.08(-0.40%) |
Apr 20, 2020 | 19.23 | 20.14 | 19.23 | 19.71 | 22,807,946 | +0.30(+1.55%) |
Apr 17, 2020 | 18.54 | 19.50 | 18.31 | 19.41 | 36,051,028 | -0.36(-1.84%) |
Apr 16, 2020 | 19.38 | 19.86 | 19.27 | 19.77 | 24,390,928 | +0.42(+2.17%) |
Apr 15, 2020 | 18.78 | 19.53 | 18.55 | 19.35 | 25,707,136 | +0.03(+0.16%) |
Apr 14, 2020 | 19.22 | 19.81 | 18.86 | 19.32 | 41,969,460 | +0.05(+0.25%) |
Apr 13, 2020 | 17.80 | 19.58 | 17.60 | 19.27 | 41,699,336 | +1.47(+8.26%) |
Apr 09, 2020 | 16.54 | 17.85 | 16.38 | 17.80 | 40,178,020 | +1.66(+10.29%) |
Apr 08, 2020 | 15.96 | 16.27 | 15.80 | 16.14 | 14,665,260 | +0.08(+0.49%) |
Apr 07, 2020 | 16.21 | 16.32 | 15.71 | 16.06 | 20,861,342 | -0.19(-1.17%) |
Apr 06, 2020 | 16.21 | 16.71 | 16.00 | 16.25 | 22,052,854 | +0.47(+3.01%) |
Apr 03, 2020 | 15.61 | 16.11 | 15.61 | 15.78 | 17,987,392 | +0.08(+0.50%) |
Apr 02, 2020 | 15.11 | 16.32 | 15.00 | 15.70 | 31,497,642 | +0.78(+5.19%) |
Apr 01, 2020 | 14.56 | 15.17 | 14.44 | 14.92 | 22,847,538 | +0.44(+3.00%) |
Mar 31, 2020 | 14.92 | 15.16 | 14.45 | 14.49 | 24,400,614 | -0.77(-5.03%) |
Mar 30, 2020 | 15.19 | 15.53 | 14.85 | 15.26 | 28,462,328 | +0.04(+0.26%) |
Mar 27, 2020 | 15.11 | 15.64 | 15.00 | 15.22 | 28,384,842 | -0.27(-1.74%) |
Mar 26, 2020 | 15.45 | 15.96 | 14.80 | 15.49 | 30,677,832 | +0.37(+2.46%) |
Mar 25, 2020 | 15.17 | 15.60 | 14.57 | 15.11 | 39,144,388 | -0.31(-2.00%) |
Mar 24, 2020 | 14.85 | 15.64 | 14.34 | 15.42 | 43,706,304 | +2.03(+15.18%) |
Mar 23, 2020 | 12.97 | 14.13 | 12.95 | 13.39 | 42,733,256 | +0.83(+6.61%) |
Mar 20, 2020 | 13.18 | 13.45 | 12.29 | 12.56 | 25,503,118 | -0.16(-1.24%) |
Mar 19, 2020 | 12.28 | 14.11 | 11.07 | 12.72 | 29,066,180 | +0.16(+1.26%) |
Mar 18, 2020 | 13.51 | 14.22 | 12.21 | 12.56 | 38,222,864 | -1.45(-10.33%) |
Mar 17, 2020 | 12.82 | 14.70 | 12.76 | 14.01 | 40,526,308 | +1.09(+8.45%) |
Mar 16, 2020 | 10.45 | 13.56 | 10.01 | 12.92 | 46,291,168 | +0.52(+4.21%) |
Mar 13, 2020 | 13.80 | 13.93 | 11.91 | 12.39 | 39,335,072 | -0.96(-7.17%) |
Mar 12, 2020 | 13.42 | 14.24 | 12.24 | 13.35 | 42,416,436 | -1.51(-10.17%) |
Mar 11, 2020 | 15.45 | 15.74 | 14.64 | 14.86 | 27,900,316 | -0.85(-5.44%) |
Mar 10, 2020 | 15.86 | 16.16 | 15.09 | 15.72 | 29,029,448 | -0.05(-0.30%) |
Mar 09, 2020 | 16.22 | 16.53 | 15.74 | 15.76 | 29,870,028 | -1.03(-6.12%) |
Mar 06, 2020 | 17.02 | 17.27 | 16.15 | 16.79 | 35,468,916 | +0.06(+0.33%) |
Mar 05, 2020 | 16.51 | 16.89 | 16.32 | 16.74 | 35,270,504 | +0.48(+2.97%) |
Mar 04, 2020 | 16.61 | 16.65 | 15.94 | 16.25 | 29,412,576 | -0.06(-0.34%) |
Mar 03, 2020 | 15.96 | 16.82 | 15.58 | 16.31 | 41,001,236 | +0.60(+3.83%) |