Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.15 | 17.37 | 16.62 | 17.07 | 8,152,200 | -0.18(-1.04%) |
May 28, 2020 | 17.29 | 17.49 | 16.85 | 17.25 | 6,453,736 | +0.09(+0.52%) |
May 27, 2020 | 16.40 | 17.20 | 16.08 | 17.16 | 10,340,557 | +1.02(+6.32%) |
May 26, 2020 | 15.93 | 16.35 | 15.91 | 16.14 | 6,236,004 | +0.50(+3.20%) |
May 22, 2020 | 15.97 | 15.97 | 15.44 | 15.64 | 4,932,200 | -0.35(-2.19%) |
May 21, 2020 | 16.20 | 16.34 | 15.72 | 15.99 | 5,301,641 | -0.33(-2.02%) |
May 20, 2020 | 16.22 | 16.35 | 16.09 | 16.32 | 4,980,896 | +0.27(+1.68%) |
May 19, 2020 | 16.46 | 16.46 | 15.84 | 16.05 | 4,154,521 | -0.41(-2.49%) |
May 18, 2020 | 15.60 | 16.60 | 15.59 | 16.46 | 8,534,252 | +1.30(+8.58%) |
May 15, 2020 | 15.07 | 15.30 | 14.79 | 15.16 | 6,983,100 | -0.06(-0.39%) |
May 14, 2020 | 15.38 | 15.58 | 14.92 | 15.22 | 7,517,237 | -0.32(-2.06%) |
May 13, 2020 | 16.46 | 16.46 | 15.45 | 15.54 | 9,178,257 | -0.69(-4.25%) |
May 12, 2020 | 17.09 | 17.48 | 16.16 | 16.23 | 6,463,181 | -0.72(-4.25%) |
May 11, 2020 | 17.73 | 17.85 | 16.88 | 16.95 | 12,827,587 | -0.62(-3.53%) |
May 08, 2020 | 17.68 | 17.78 | 17.30 | 17.57 | 7,248,100 | +0.25(+1.44%) |
May 07, 2020 | 17.18 | 17.54 | 17.10 | 17.32 | 8,202,998 | +0.46(+2.73%) |
May 06, 2020 | 16.66 | 17.18 | 16.56 | 16.86 | 7,219,944 | +0.29(+1.75%) |
May 05, 2020 | 16.60 | 17.11 | 16.53 | 16.57 | 7,236,805 | +0.05(+0.30%) |
May 04, 2020 | 16.11 | 16.56 | 15.74 | 16.52 | 6,109,087 | +0.39(+2.45%) |
May 01, 2020 | 16.66 | 16.66 | 15.88 | 16.12 | 3,686,900 | -0.64(-3.85%) |
Apr 30, 2020 | 17.10 | 17.25 | 16.59 | 16.77 | 5,824,072 | -0.55(-3.18%) |
Apr 29, 2020 | 16.70 | 17.54 | 16.56 | 17.32 | 5,509,659 | +0.88(+5.35%) |
Apr 28, 2020 | 16.49 | 16.90 | 16.24 | 16.44 | 7,026,248 | +0.30(+1.86%) |
Apr 27, 2020 | 15.87 | 16.25 | 15.78 | 16.14 | 5,336,587 | +0.38(+2.41%) |
Apr 24, 2020 | 15.41 | 15.78 | 15.30 | 15.76 | 3,712,100 | +0.46(+3.01%) |
Apr 23, 2020 | 15.12 | 15.58 | 15.06 | 15.30 | 3,912,596 | +0.39(+2.62%) |
Apr 22, 2020 | 15.33 | 15.42 | 14.77 | 14.91 | 5,530,522 | -0.22(-1.45%) |
Apr 21, 2020 | 15.65 | 15.73 | 15.11 | 15.13 | 4,235,330 | -0.73(-4.60%) |
Apr 20, 2020 | 16.14 | 16.25 | 15.52 | 15.86 | 4,269,758 | -0.25(-1.55%) |
Apr 17, 2020 | 15.90 | 16.18 | 15.55 | 16.11 | 6,430,400 | +0.61(+3.94%) |
Apr 16, 2020 | 15.54 | 15.66 | 14.79 | 15.50 | 6,742,781 | +0.04(+0.26%) |
Apr 15, 2020 | 15.76 | 15.85 | 15.13 | 15.46 | 4,773,302 | -0.89(-5.44%) |
Apr 14, 2020 | 16.30 | 16.49 | 16.05 | 16.35 | 4,936,643 | +0.29(+1.81%) |
Apr 13, 2020 | 16.23 | 16.24 | 15.55 | 16.06 | 3,914,357 | -0.02(-0.12%) |
Apr 09, 2020 | 15.45 | 16.54 | 15.45 | 16.08 | 9,791,900 | +0.94(+6.21%) |
Apr 08, 2020 | 14.57 | 15.26 | 14.44 | 15.14 | 5,859,575 | +0.77(+5.36%) |
Apr 07, 2020 | 14.38 | 15.10 | 14.04 | 14.37 | 8,621,543 | +0.33(+2.35%) |
Apr 06, 2020 | 14.14 | 14.65 | 13.76 | 14.04 | 9,628,855 | +0.30(+2.18%) |
Apr 03, 2020 | 13.85 | 14.36 | 13.68 | 13.74 | 8,137,100 | -0.18(-1.29%) |
Apr 02, 2020 | 14.11 | 14.52 | 13.60 | 13.92 | 7,657,624 | -0.34(-2.38%) |
Apr 01, 2020 | 14.59 | 14.87 | 14.03 | 14.26 | 6,767,609 | -0.65(-4.36%) |
Mar 31, 2020 | 15.07 | 15.80 | 14.84 | 14.91 | 7,530,333 | -0.16(-1.06%) |
Mar 30, 2020 | 15.38 | 15.38 | 14.43 | 15.07 | 6,234,334 | +0.19(+1.28%) |
Mar 27, 2020 | 15.17 | 15.39 | 14.28 | 14.88 | 6,297,600 | -0.66(-4.25%) |
Mar 26, 2020 | 14.88 | 16.20 | 14.88 | 15.54 | 6,579,712 | +0.61(+4.09%) |
Mar 25, 2020 | 15.00 | 15.44 | 13.53 | 14.93 | 13,272,573 | -0.21(-1.39%) |
Mar 24, 2020 | 16.40 | 16.86 | 14.20 | 15.14 | 12,561,306 | -0.60(-3.81%) |
Mar 23, 2020 | 15.88 | 16.48 | 15.04 | 15.74 | 13,180,952 | +0.49(+3.21%) |
Mar 20, 2020 | 16.16 | 17.00 | 14.94 | 15.25 | 22,350,000 | +0.38(+2.56%) |
Mar 19, 2020 | 14.11 | 15.47 | 13.63 | 14.87 | 8,694,424 | +0.69(+4.87%) |
Mar 18, 2020 | 14.52 | 16.06 | 13.24 | 14.18 | 7,365,865 | -1.39(-8.93%) |
Mar 17, 2020 | 15.48 | 16.78 | 15.05 | 15.57 | 7,639,753 | +0.53(+3.52%) |
Mar 16, 2020 | 13.00 | 15.48 | 12.75 | 15.04 | 6,568,995 | -0.01(-0.07%) |
Mar 13, 2020 | 14.10 | 15.12 | 13.57 | 15.05 | 9,134,800 | +1.79(+13.50%) |
Mar 12, 2020 | 13.28 | 14.06 | 13.05 | 13.26 | 8,775,005 | -1.21(-8.36%) |
Mar 11, 2020 | 14.58 | 14.98 | 14.21 | 14.47 | 10,583,778 | -0.61(-4.05%) |
Mar 10, 2020 | 14.84 | 15.13 | 13.99 | 15.08 | 7,579,552 | +0.70(+4.87%) |
Mar 09, 2020 | 14.26 | 15.16 | 13.82 | 14.38 | 7,729,268 | -1.02(-6.62%) |
Mar 06, 2020 | 15.45 | 15.53 | 14.65 | 15.40 | 18,763,300 | -0.63(-3.93%) |
Mar 05, 2020 | 16.25 | 16.57 | 15.86 | 16.03 | 10,850,339 | -0.80(-4.75%) |
Mar 04, 2020 | 16.62 | 17.04 | 16.11 | 16.83 | 10,525,512 | +0.54(+3.31%) |
Mar 03, 2020 | 17.71 | 17.75 | 16.25 | 16.29 | 10,889,715 | -1.19(-6.81%) |