Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.99 | 17.21 | 16.90 | 17.19 | 12,450,611 | +0.09(+0.51%) |
May 28, 2020 | 17.15 | 17.26 | 17.04 | 17.11 | 12,403,443 | +0.07(+0.41%) |
May 27, 2020 | 17.25 | 17.29 | 16.85 | 17.04 | 18,095,378 | -0.24(-1.40%) |
May 26, 2020 | 17.37 | 17.43 | 17.24 | 17.28 | 13,819,020 | +0.24(+1.42%) |
May 22, 2020 | 17.17 | 17.19 | 16.95 | 17.04 | 17,643,098 | -0.92(-5.12%) |
May 21, 2020 | 18.18 | 18.24 | 17.86 | 17.96 | 13,346,975 | -0.70(-3.76%) |
May 20, 2020 | 18.63 | 18.69 | 18.55 | 18.66 | 5,059,554 | +0.23(+1.22%) |
May 19, 2020 | 18.47 | 18.59 | 18.42 | 18.43 | 4,474,263 | -0.03(-0.14%) |
May 18, 2020 | 18.21 | 18.50 | 18.21 | 18.46 | 7,735,664 | +0.65(+3.65%) |
May 15, 2020 | 17.81 | 17.87 | 17.76 | 17.81 | 6,184,454 | -0.19(-1.06%) |
May 14, 2020 | 17.79 | 18.02 | 17.76 | 18.00 | 10,430,819 | -0.07(-0.38%) |
May 13, 2020 | 18.37 | 18.41 | 17.99 | 18.07 | 11,488,528 | -0.19(-1.04%) |
May 12, 2020 | 18.44 | 18.52 | 18.26 | 18.26 | 9,893,717 | -0.22(-1.17%) |
May 11, 2020 | 18.44 | 18.54 | 18.41 | 18.48 | 4,119,877 | +0.03(+0.19%) |
May 08, 2020 | 18.36 | 18.50 | 18.34 | 18.44 | 7,394,411 | +0.27(+1.48%) |
May 07, 2020 | 18.24 | 18.32 | 18.15 | 18.17 | 5,763,756 | +0.02(+0.10%) |
May 06, 2020 | 18.41 | 18.41 | 18.15 | 18.15 | 5,702,809 | +0.03(+0.14%) |
May 05, 2020 | 18.18 | 18.24 | 18.11 | 18.13 | 3,951,280 | +0.15(+0.82%) |
May 04, 2020 | 17.86 | 18.00 | 17.80 | 17.98 | 6,338,732 | +0.17(+0.97%) |
May 01, 2020 | 18.01 | 18.02 | 17.76 | 17.81 | 5,414,398 | -0.52(-2.84%) |
Apr 30, 2020 | 18.75 | 18.84 | 18.29 | 18.33 | 5,176,058 | -0.46(-2.44%) |
Apr 29, 2020 | 18.78 | 18.81 | 18.67 | 18.79 | 5,500,701 | +0.19(+1.02%) |
Apr 28, 2020 | 18.84 | 18.86 | 18.58 | 18.60 | 5,707,515 | +0.06(+0.33%) |
Apr 27, 2020 | 18.41 | 18.55 | 18.38 | 18.54 | 5,485,065 | +0.26(+1.42%) |
Apr 24, 2020 | 18.26 | 18.29 | 18.17 | 18.28 | 3,635,986 | +0.02(+0.09%) |
Apr 23, 2020 | 18.32 | 18.51 | 18.25 | 18.26 | 4,273,410 | +0.00(+0.00%) |
Apr 22, 2020 | 18.29 | 18.29 | 18.20 | 18.26 | 3,014,448 | +0.29(+1.64%) |
Apr 21, 2020 | 18.12 | 18.13 | 17.96 | 17.96 | 6,984,909 | -0.53(-2.86%) |
Apr 20, 2020 | 18.47 | 18.63 | 18.46 | 18.49 | 3,876,739 | -0.29(-1.52%) |
Apr 17, 2020 | 18.71 | 18.78 | 18.64 | 18.78 | 5,091,166 | +0.42(+2.31%) |
Apr 16, 2020 | 18.38 | 18.41 | 18.23 | 18.35 | 5,895,622 | -0.10(-0.56%) |
Apr 15, 2020 | 18.31 | 18.53 | 18.29 | 18.46 | 9,525,225 | -0.29(-1.57%) |
Apr 14, 2020 | 18.59 | 18.78 | 18.59 | 18.75 | 5,006,697 | +0.40(+2.17%) |
Apr 13, 2020 | 18.37 | 18.42 | 18.19 | 18.35 | 2,002,749 | +0.00(+0.00%) |
Apr 09, 2020 | 18.43 | 18.52 | 18.33 | 18.35 | 7,167,652 | -0.02(-0.09%) |
Apr 08, 2020 | 18.20 | 18.39 | 18.13 | 18.37 | 6,805,453 | +0.09(+0.47%) |
Apr 07, 2020 | 18.55 | 18.62 | 18.27 | 18.28 | 9,333,728 | +0.20(+1.10%) |
Apr 06, 2020 | 17.78 | 18.14 | 17.78 | 18.09 | 8,619,859 | +0.81(+4.72%) |
Apr 03, 2020 | 17.40 | 17.46 | 17.19 | 17.27 | 6,645,703 | -0.07(-0.40%) |
Apr 02, 2020 | 17.14 | 17.36 | 17.05 | 17.34 | 10,240,932 | +0.63(+3.79%) |
Apr 01, 2020 | 17.05 | 17.18 | 16.71 | 16.71 | 8,465,024 | -0.57(-3.31%) |
Mar 31, 2020 | 17.29 | 17.48 | 17.18 | 17.28 | 6,646,324 | +0.13(+0.76%) |
Mar 30, 2020 | 16.92 | 17.15 | 16.86 | 17.15 | 6,183,657 | +0.34(+2.01%) |
Mar 27, 2020 | 16.85 | 17.03 | 16.75 | 16.81 | 10,874,609 | -0.88(-4.95%) |
Mar 26, 2020 | 17.15 | 17.71 | 17.09 | 17.69 | 19,173,064 | +0.61(+3.55%) |
Mar 25, 2020 | 17.05 | 17.32 | 16.89 | 17.08 | 24,305,654 | +0.43(+2.60%) |
Mar 24, 2020 | 16.59 | 16.72 | 16.46 | 16.65 | 14,356,244 | +0.87(+5.49%) |
Mar 23, 2020 | 15.91 | 15.96 | 15.53 | 15.78 | 11,330,476 | -0.49(-2.98%) |
Mar 20, 2020 | 16.66 | 16.80 | 16.19 | 16.27 | 18,317,950 | +0.13(+0.81%) |
Mar 19, 2020 | 16.24 | 16.46 | 15.96 | 16.14 | 28,712,528 | -0.68(-4.02%) |
Mar 18, 2020 | 16.36 | 16.93 | 16.33 | 16.81 | 10,543,574 | -0.80(-4.53%) |
Mar 17, 2020 | 17.13 | 17.71 | 16.90 | 17.61 | 13,881,963 | +1.08(+6.55%) |
Mar 16, 2020 | 16.50 | 17.18 | 16.30 | 16.53 | 6,961,624 | -1.71(-9.36%) |
Mar 13, 2020 | 18.41 | 18.53 | 17.49 | 18.23 | 19,919,570 | +0.96(+5.57%) |
Mar 12, 2020 | 17.57 | 17.59 | 17.16 | 17.27 | 17,379,120 | -1.51(-8.03%) |
Mar 11, 2020 | 19.00 | 19.03 | 18.70 | 18.78 | 13,643,841 | -0.52(-2.69%) |
Mar 10, 2020 | 19.20 | 19.31 | 18.95 | 19.30 | 14,677,890 | +0.62(+3.29%) |
Mar 09, 2020 | 18.58 | 18.89 | 18.32 | 18.68 | 16,317,694 | -0.85(-4.35%) |
Mar 06, 2020 | 19.49 | 19.57 | 19.37 | 19.53 | 10,795,100 | -0.23(-1.14%) |
Mar 05, 2020 | 19.89 | 19.97 | 19.71 | 19.76 | 10,622,227 | +0.02(+0.09%) |
Mar 04, 2020 | 19.71 | 19.76 | 19.62 | 19.74 | 9,070,099 | +0.16(+0.84%) |
Mar 03, 2020 | 19.73 | 19.90 | 19.47 | 19.58 | 22,149,528 | -0.15(-0.75%) |