Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.35 | 17.57 | 17.25 | 17.55 | 12,194,058 | +0.09(+0.51%) |
May 28, 2020 | 17.51 | 17.62 | 17.39 | 17.47 | 12,147,862 | +0.07(+0.41%) |
May 27, 2020 | 17.62 | 17.65 | 17.20 | 17.39 | 17,722,510 | -0.25(-1.40%) |
May 26, 2020 | 17.74 | 17.79 | 17.60 | 17.64 | 13,534,269 | +0.25(+1.42%) |
May 22, 2020 | 17.53 | 17.55 | 17.31 | 17.39 | 17,279,548 | -0.94(-5.12%) |
May 21, 2020 | 18.56 | 18.62 | 18.24 | 18.33 | 13,071,951 | -0.72(-3.76%) |
May 20, 2020 | 19.02 | 19.09 | 18.94 | 19.05 | 4,955,299 | +0.23(+1.22%) |
May 19, 2020 | 18.85 | 18.98 | 18.81 | 18.82 | 4,382,068 | -0.03(-0.14%) |
May 18, 2020 | 18.59 | 18.89 | 18.59 | 18.85 | 7,576,265 | +0.66(+3.65%) |
May 15, 2020 | 18.18 | 18.24 | 18.14 | 18.18 | 6,057,019 | -0.19(-1.06%) |
May 14, 2020 | 18.16 | 18.40 | 18.13 | 18.38 | 10,215,885 | -0.07(-0.38%) |
May 13, 2020 | 18.76 | 18.79 | 18.37 | 18.45 | 11,251,799 | -0.19(-1.04%) |
May 12, 2020 | 18.83 | 18.91 | 18.64 | 18.64 | 9,689,850 | -0.22(-1.17%) |
May 11, 2020 | 18.83 | 18.93 | 18.80 | 18.86 | 4,034,984 | +0.04(+0.19%) |
May 08, 2020 | 18.75 | 18.89 | 18.72 | 18.83 | 7,242,044 | +0.27(+1.48%) |
May 07, 2020 | 18.62 | 18.70 | 18.53 | 18.55 | 5,644,990 | +0.02(+0.10%) |
May 06, 2020 | 18.79 | 18.79 | 18.54 | 18.54 | 5,585,299 | +0.03(+0.14%) |
May 05, 2020 | 18.56 | 18.62 | 18.49 | 18.51 | 3,869,861 | +0.15(+0.82%) |
May 04, 2020 | 18.24 | 18.38 | 18.17 | 18.36 | 6,208,118 | +0.18(+0.97%) |
May 01, 2020 | 18.39 | 18.40 | 18.13 | 18.18 | 5,302,830 | -0.53(-2.84%) |
Apr 30, 2020 | 19.15 | 19.24 | 18.68 | 18.71 | 5,069,401 | -0.47(-2.44%) |
Apr 29, 2020 | 19.17 | 19.21 | 19.07 | 19.18 | 5,387,355 | +0.19(+1.03%) |
Apr 28, 2020 | 19.24 | 19.25 | 18.97 | 18.99 | 5,589,908 | +0.06(+0.33%) |
Apr 27, 2020 | 18.80 | 18.94 | 18.77 | 18.93 | 5,372,041 | +0.27(+1.42%) |
Apr 24, 2020 | 18.64 | 18.68 | 18.55 | 18.66 | 3,561,064 | +0.02(+0.09%) |
Apr 23, 2020 | 18.70 | 18.90 | 18.63 | 18.64 | 4,185,353 | +0.00(+0.00%) |
Apr 22, 2020 | 18.68 | 18.68 | 18.58 | 18.64 | 2,952,333 | +0.30(+1.64%) |
Apr 21, 2020 | 18.50 | 18.51 | 18.33 | 18.34 | 6,840,980 | -0.54(-2.86%) |
Apr 20, 2020 | 18.85 | 19.02 | 18.85 | 18.88 | 3,796,856 | -0.29(-1.52%) |
Apr 17, 2020 | 19.10 | 19.17 | 19.03 | 19.17 | 4,986,259 | +0.43(+2.31%) |
Apr 16, 2020 | 18.77 | 18.79 | 18.61 | 18.74 | 5,774,139 | -0.11(-0.56%) |
Apr 15, 2020 | 18.70 | 18.92 | 18.68 | 18.85 | 9,328,951 | -0.30(-1.57%) |
Apr 14, 2020 | 18.98 | 19.17 | 18.98 | 19.15 | 4,903,531 | +0.41(+2.17%) |
Apr 13, 2020 | 18.76 | 18.81 | 18.57 | 18.74 | 1,961,481 | +0.00(+0.00%) |
Apr 09, 2020 | 18.82 | 18.91 | 18.71 | 18.74 | 7,019,958 | -0.02(-0.09%) |
Apr 08, 2020 | 18.58 | 18.78 | 18.51 | 18.76 | 6,665,222 | +0.09(+0.47%) |
Apr 07, 2020 | 18.94 | 19.01 | 18.66 | 18.67 | 9,141,400 | +0.20(+1.10%) |
Apr 06, 2020 | 18.16 | 18.52 | 18.16 | 18.47 | 8,442,241 | +0.83(+4.72%) |
Apr 03, 2020 | 17.77 | 17.83 | 17.55 | 17.63 | 6,508,764 | -0.07(-0.40%) |
Apr 02, 2020 | 17.50 | 17.73 | 17.40 | 17.70 | 10,029,911 | +0.65(+3.79%) |
Apr 01, 2020 | 17.41 | 17.54 | 17.06 | 17.06 | 8,290,596 | -0.58(-3.31%) |
Mar 31, 2020 | 17.65 | 17.85 | 17.55 | 17.64 | 6,509,372 | +0.13(+0.76%) |
Mar 30, 2020 | 17.27 | 17.51 | 17.21 | 17.51 | 6,056,238 | +0.35(+2.01%) |
Mar 27, 2020 | 17.21 | 17.39 | 17.10 | 17.16 | 10,650,530 | -0.89(-4.95%) |
Mar 26, 2020 | 17.51 | 18.09 | 17.45 | 18.06 | 18,777,990 | +0.62(+3.55%) |
Mar 25, 2020 | 17.40 | 17.69 | 17.25 | 17.44 | 23,804,818 | +0.44(+2.60%) |
Mar 24, 2020 | 16.94 | 17.07 | 16.80 | 17.00 | 14,060,424 | +0.88(+5.49%) |
Mar 23, 2020 | 16.24 | 16.30 | 15.86 | 16.11 | 11,097,004 | -0.50(-2.98%) |
Mar 20, 2020 | 17.01 | 17.16 | 16.53 | 16.61 | 17,940,496 | +0.13(+0.81%) |
Mar 19, 2020 | 16.58 | 16.80 | 16.29 | 16.47 | 28,120,886 | -0.69(-4.02%) |
Mar 18, 2020 | 16.70 | 17.29 | 16.67 | 17.16 | 10,326,316 | -0.81(-4.53%) |
Mar 17, 2020 | 17.49 | 18.08 | 17.25 | 17.98 | 13,595,915 | +1.11(+6.55%) |
Mar 16, 2020 | 16.85 | 17.54 | 16.64 | 16.87 | 6,818,175 | -1.74(-9.36%) |
Mar 13, 2020 | 18.79 | 18.92 | 17.86 | 18.62 | 19,509,114 | +0.98(+5.57%) |
Mar 12, 2020 | 17.94 | 17.96 | 17.52 | 17.63 | 17,021,010 | -1.54(-8.03%) |
Mar 11, 2020 | 19.39 | 19.43 | 19.09 | 19.17 | 13,362,700 | -0.53(-2.69%) |
Mar 10, 2020 | 19.61 | 19.71 | 19.35 | 19.70 | 14,375,441 | +0.63(+3.29%) |
Mar 09, 2020 | 18.97 | 19.29 | 18.70 | 19.08 | 15,981,457 | -0.87(-4.35%) |
Mar 06, 2020 | 19.90 | 19.98 | 19.78 | 19.94 | 10,572,659 | -0.23(-1.14%) |
Mar 05, 2020 | 20.31 | 20.39 | 20.12 | 20.17 | 10,403,349 | +0.02(+0.09%) |
Mar 04, 2020 | 20.12 | 20.17 | 20.03 | 20.16 | 8,883,204 | +0.17(+0.84%) |
Mar 03, 2020 | 20.15 | 20.32 | 19.88 | 19.99 | 21,693,122 | -0.15(-0.75%) |