Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.73 | 19.54 | 18.60 | 19.26 | 8,529,626 | +0.50(+2.69%) |
May 28, 2020 | 19.63 | 20.23 | 18.65 | 18.76 | 5,981,106 | -0.98(-4.97%) |
May 27, 2020 | 19.11 | 19.82 | 19.07 | 19.74 | 6,468,103 | +0.83(+4.42%) |
May 26, 2020 | 18.51 | 19.16 | 18.33 | 18.90 | 5,587,437 | +0.55(+3.02%) |
May 22, 2020 | 18.07 | 18.42 | 17.71 | 18.35 | 4,083,067 | +0.26(+1.45%) |
May 21, 2020 | 18.35 | 18.50 | 17.93 | 18.09 | 7,958,413 | -0.27(-1.48%) |
May 20, 2020 | 17.85 | 18.45 | 17.65 | 18.36 | 6,393,302 | +0.68(+3.84%) |
May 19, 2020 | 18.00 | 18.22 | 17.68 | 17.68 | 4,286,105 | -0.25(-1.41%) |
May 18, 2020 | 18.30 | 18.56 | 17.72 | 17.93 | 5,704,817 | +0.21(+1.20%) |
May 15, 2020 | 18.06 | 18.19 | 17.67 | 17.72 | 4,134,877 | -0.39(-2.14%) |
May 14, 2020 | 17.98 | 18.44 | 17.67 | 18.11 | 5,606,256 | -0.12(-0.64%) |
May 13, 2020 | 18.30 | 18.48 | 17.92 | 18.22 | 5,046,301 | -0.13(-0.69%) |
May 12, 2020 | 18.72 | 18.97 | 18.34 | 18.35 | 5,284,882 | -0.34(-1.81%) |
May 11, 2020 | 19.68 | 19.92 | 18.62 | 18.69 | 5,073,211 | -1.12(-5.66%) |
May 08, 2020 | 19.39 | 19.85 | 19.39 | 19.81 | 3,629,084 | +0.51(+2.65%) |
May 07, 2020 | 19.13 | 19.61 | 19.10 | 19.30 | 5,636,664 | +0.37(+1.94%) |
May 06, 2020 | 19.66 | 19.71 | 18.88 | 18.93 | 5,428,548 | -0.76(-3.87%) |
May 05, 2020 | 19.94 | 20.24 | 19.60 | 19.69 | 5,424,935 | +0.13(+0.64%) |
May 04, 2020 | 19.82 | 20.10 | 19.08 | 19.57 | 6,670,279 | +0.04(+0.20%) |
May 01, 2020 | 19.95 | 20.20 | 18.58 | 19.53 | 8,344,367 | -1.35(-6.48%) |
Apr 30, 2020 | 20.30 | 21.23 | 19.96 | 20.88 | 9,163,518 | +0.82(+4.09%) |
Apr 29, 2020 | 19.92 | 20.48 | 19.53 | 20.06 | 5,888,344 | +0.22(+1.12%) |
Apr 28, 2020 | 20.63 | 20.63 | 19.60 | 19.84 | 6,670,042 | -0.53(-2.61%) |
Apr 27, 2020 | 19.76 | 20.61 | 19.60 | 20.37 | 6,446,129 | +0.63(+3.18%) |
Apr 24, 2020 | 19.82 | 20.05 | 19.45 | 19.74 | 9,482,649 | +0.39(+2.00%) |
Apr 23, 2020 | 20.39 | 20.39 | 19.15 | 19.35 | 9,886,203 | -0.66(-3.28%) |
Apr 22, 2020 | 20.62 | 20.82 | 19.87 | 20.01 | 7,569,181 | -0.30(-1.47%) |
Apr 21, 2020 | 20.76 | 21.47 | 20.02 | 20.31 | 8,422,170 | -0.38(-1.82%) |
Apr 20, 2020 | 19.63 | 21.38 | 19.59 | 20.69 | 9,480,765 | +0.44(+2.19%) |
Apr 17, 2020 | 19.01 | 20.26 | 18.78 | 20.24 | 9,341,205 | +1.59(+8.54%) |
Apr 16, 2020 | 19.41 | 20.04 | 18.47 | 18.65 | 8,208,445 | -0.66(-3.40%) |
Apr 15, 2020 | 18.42 | 19.36 | 18.33 | 19.31 | 7,365,345 | +0.43(+2.30%) |
Apr 14, 2020 | 18.49 | 19.13 | 18.19 | 18.87 | 6,153,611 | +0.54(+2.95%) |
Apr 13, 2020 | 18.74 | 19.27 | 18.08 | 18.33 | 5,282,328 | +0.10(+0.53%) |
Apr 09, 2020 | 18.35 | 18.98 | 17.86 | 18.23 | 7,468,367 | -0.30(-1.62%) |
Apr 08, 2020 | 17.96 | 18.61 | 17.24 | 18.53 | 5,310,566 | +0.78(+4.41%) |
Apr 07, 2020 | 17.82 | 18.28 | 17.27 | 17.75 | 7,860,353 | +0.10(+0.55%) |
Apr 06, 2020 | 16.88 | 18.05 | 16.61 | 17.65 | 6,994,930 | +0.90(+5.36%) |
Apr 03, 2020 | 16.45 | 16.97 | 16.15 | 16.76 | 9,433,983 | +0.63(+3.89%) |
Apr 02, 2020 | 16.32 | 17.24 | 14.90 | 16.13 | 15,454,370 | +0.06(+0.36%) |
Apr 01, 2020 | 16.30 | 16.96 | 15.71 | 16.07 | 9,316,193 | -0.53(-3.20%) |
Mar 31, 2020 | 17.19 | 17.32 | 16.15 | 16.60 | 9,878,105 | -0.31(-1.83%) |
Mar 30, 2020 | 15.46 | 17.09 | 15.46 | 16.91 | 9,154,034 | +1.23(+7.82%) |
Mar 27, 2020 | 15.93 | 16.52 | 15.50 | 15.68 | 10,725,306 | -0.61(-3.73%) |
Mar 26, 2020 | 16.04 | 17.32 | 15.55 | 16.29 | 9,262,521 | +0.40(+2.49%) |
Mar 25, 2020 | 15.93 | 16.92 | 15.41 | 15.90 | 9,250,209 | +0.11(+0.67%) |
Mar 24, 2020 | 14.05 | 15.94 | 13.70 | 15.79 | 9,829,764 | +2.13(+15.63%) |
Mar 23, 2020 | 14.58 | 14.67 | 12.71 | 13.66 | 9,701,416 | -0.75(-5.23%) |
Mar 20, 2020 | 16.18 | 16.21 | 14.33 | 14.41 | 11,794,213 | -1.92(-11.77%) |
Mar 19, 2020 | 18.07 | 18.19 | 15.77 | 16.33 | 13,184,054 | -1.54(-8.59%) |
Mar 18, 2020 | 17.95 | 18.57 | 16.90 | 17.87 | 16,530,449 | -0.57(-3.09%) |
Mar 17, 2020 | 16.90 | 19.09 | 16.87 | 18.44 | 17,036,850 | +1.91(+11.57%) |
Mar 16, 2020 | 16.50 | 19.83 | 16.32 | 16.52 | 21,020,674 | -1.22(-6.86%) |
Mar 13, 2020 | 15.93 | 18.11 | 15.67 | 17.74 | 20,867,338 | +2.25(+14.53%) |
Mar 12, 2020 | 15.39 | 16.75 | 14.73 | 15.49 | 25,228,384 | -0.16(-1.05%) |
Mar 11, 2020 | 16.07 | 16.41 | 15.49 | 15.65 | 16,412,822 | -0.71(-4.31%) |
Mar 10, 2020 | 16.00 | 17.02 | 15.21 | 16.36 | 23,406,264 | +0.05(+0.30%) |
Mar 09, 2020 | 15.51 | 18.49 | 15.51 | 16.31 | 49,156,816 | +0.50(+3.18%) |
Mar 06, 2020 | 14.01 | 16.09 | 13.99 | 15.81 | 23,389,410 | +1.40(+9.72%) |
Mar 05, 2020 | 14.07 | 14.42 | 14.03 | 14.41 | 10,493,986 | -0.02(-0.13%) |
Mar 04, 2020 | 14.47 | 14.51 | 13.94 | 14.43 | 10,640,702 | +0.14(+1.01%) |
Mar 03, 2020 | 14.00 | 14.53 | 13.78 | 14.28 | 13,084,288 | +0.23(+1.65%) |