Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.95 | 20.00 | 19.39 | 19.42 | 25,133,220 | +0.04(+0.21%) |
May 28, 2020 | 19.87 | 20.05 | 19.27 | 19.38 | 23,608,482 | +0.16(+0.83%) |
May 27, 2020 | 18.84 | 19.29 | 18.53 | 19.22 | 46,052,768 | -0.65(-3.28%) |
May 26, 2020 | 20.81 | 20.81 | 19.75 | 19.87 | 37,611,548 | -1.28(-6.04%) |
May 22, 2020 | 21.38 | 21.67 | 21.08 | 21.15 | 14,025,370 | +0.05(+0.23%) |
May 21, 2020 | 21.67 | 21.67 | 20.58 | 21.10 | 27,388,438 | -0.80(-3.63%) |
May 20, 2020 | 22.73 | 22.79 | 21.87 | 21.90 | 20,265,234 | -0.68(-3.03%) |
May 19, 2020 | 22.12 | 22.70 | 22.03 | 22.58 | 22,159,928 | +0.72(+3.31%) |
May 18, 2020 | 22.57 | 22.69 | 21.63 | 21.86 | 21,514,830 | -0.68(-3.00%) |
May 15, 2020 | 22.24 | 22.58 | 21.90 | 22.53 | 23,942,218 | +0.72(+3.32%) |
May 14, 2020 | 20.97 | 21.98 | 20.97 | 21.81 | 21,641,306 | +0.82(+3.91%) |
May 13, 2020 | 21.36 | 21.41 | 20.54 | 20.99 | 16,068,010 | +0.06(+0.31%) |
May 12, 2020 | 21.16 | 21.45 | 20.84 | 20.93 | 16,308,743 | +0.02(+0.08%) |
May 11, 2020 | 21.87 | 21.99 | 20.82 | 20.91 | 23,804,248 | -1.10(-5.00%) |
May 08, 2020 | 22.05 | 22.41 | 21.89 | 22.01 | 15,854,214 | +0.10(+0.48%) |
May 07, 2020 | 21.70 | 22.22 | 21.41 | 21.91 | 20,289,914 | +0.56(+2.64%) |
May 06, 2020 | 22.45 | 22.57 | 21.22 | 21.34 | 21,204,330 | -1.31(-5.78%) |
May 05, 2020 | 21.92 | 22.73 | 21.63 | 22.65 | 20,938,990 | +0.65(+2.96%) |
May 04, 2020 | 21.94 | 22.25 | 21.65 | 22.00 | 20,498,898 | +0.36(+1.67%) |
May 01, 2020 | 20.32 | 21.78 | 20.22 | 21.64 | 24,386,954 | +0.97(+4.70%) |
Apr 30, 2020 | 20.97 | 21.34 | 20.36 | 20.67 | 22,125,354 | -0.67(-3.13%) |
Apr 29, 2020 | 21.44 | 21.72 | 20.83 | 21.34 | 25,881,686 | -0.33(-1.52%) |
Apr 28, 2020 | 21.27 | 21.82 | 20.90 | 21.67 | 21,314,806 | +0.02(+0.11%) |
Apr 27, 2020 | 21.74 | 21.98 | 21.12 | 21.64 | 18,938,398 | -0.14(-0.63%) |
Apr 24, 2020 | 21.90 | 22.24 | 21.54 | 21.78 | 34,386,428 | +0.29(+1.35%) |
Apr 23, 2020 | 21.65 | 22.90 | 21.35 | 21.49 | 38,394,572 | +0.21(+0.98%) |
Apr 22, 2020 | 20.61 | 21.36 | 20.55 | 21.28 | 26,163,772 | +1.33(+6.69%) |
Apr 21, 2020 | 19.37 | 20.20 | 19.33 | 19.95 | 21,558,204 | -0.08(-0.40%) |
Apr 20, 2020 | 19.54 | 20.47 | 19.54 | 20.03 | 22,447,296 | +0.31(+1.55%) |
Apr 17, 2020 | 18.84 | 19.81 | 18.60 | 19.72 | 35,480,972 | -0.37(-1.84%) |
Apr 16, 2020 | 19.69 | 20.18 | 19.58 | 20.09 | 24,005,248 | +0.43(+2.17%) |
Apr 15, 2020 | 19.08 | 19.84 | 18.84 | 19.66 | 25,300,644 | +0.03(+0.16%) |
Apr 14, 2020 | 19.53 | 20.13 | 19.16 | 19.63 | 41,305,820 | +0.05(+0.25%) |
Apr 13, 2020 | 18.08 | 19.90 | 17.88 | 19.58 | 41,039,968 | +1.49(+8.26%) |
Apr 09, 2020 | 16.80 | 18.14 | 16.64 | 18.09 | 39,542,704 | +1.69(+10.29%) |
Apr 08, 2020 | 16.22 | 16.53 | 16.06 | 16.40 | 14,433,366 | +0.08(+0.49%) |
Apr 07, 2020 | 16.47 | 16.58 | 15.96 | 16.32 | 20,531,474 | -0.19(-1.17%) |
Apr 06, 2020 | 16.47 | 16.98 | 16.26 | 16.51 | 21,704,144 | +0.48(+3.01%) |
Apr 03, 2020 | 15.86 | 16.37 | 15.86 | 16.03 | 17,702,968 | +0.08(+0.50%) |
Apr 02, 2020 | 15.35 | 16.58 | 15.24 | 15.95 | 30,999,588 | +0.79(+5.19%) |
Apr 01, 2020 | 14.79 | 15.41 | 14.67 | 15.16 | 22,486,262 | +0.44(+3.00%) |
Mar 31, 2020 | 15.16 | 15.41 | 14.68 | 14.72 | 24,014,782 | -0.78(-5.03%) |
Mar 30, 2020 | 15.43 | 15.78 | 15.09 | 15.50 | 28,012,268 | +0.04(+0.26%) |
Mar 27, 2020 | 15.35 | 15.90 | 15.24 | 15.46 | 27,936,010 | -0.27(-1.74%) |
Mar 26, 2020 | 15.70 | 16.22 | 15.04 | 15.73 | 30,192,740 | +0.38(+2.46%) |
Mar 25, 2020 | 15.41 | 15.86 | 14.80 | 15.36 | 38,525,420 | -0.31(-2.00%) |
Mar 24, 2020 | 15.09 | 15.89 | 14.57 | 15.67 | 43,015,204 | +2.07(+15.18%) |
Mar 23, 2020 | 13.18 | 14.36 | 13.16 | 13.61 | 42,057,540 | +0.84(+6.61%) |
Mar 20, 2020 | 13.39 | 13.66 | 12.49 | 12.76 | 25,099,850 | -0.16(-1.24%) |
Mar 19, 2020 | 12.48 | 14.34 | 11.25 | 12.92 | 28,606,572 | +0.16(+1.26%) |
Mar 18, 2020 | 13.73 | 14.45 | 12.41 | 12.76 | 37,618,468 | -1.47(-10.33%) |
Mar 17, 2020 | 13.03 | 14.94 | 12.96 | 14.23 | 39,885,488 | +1.11(+8.45%) |
Mar 16, 2020 | 10.62 | 13.78 | 10.17 | 13.12 | 45,559,192 | +0.53(+4.21%) |
Mar 13, 2020 | 14.02 | 14.15 | 12.10 | 12.59 | 38,713,088 | -0.97(-7.17%) |
Mar 12, 2020 | 13.64 | 14.47 | 12.43 | 13.57 | 41,745,732 | -1.54(-10.17%) |
Mar 11, 2020 | 15.69 | 15.99 | 14.88 | 15.10 | 27,459,144 | -0.87(-5.44%) |
Mar 10, 2020 | 16.11 | 16.42 | 15.33 | 15.97 | 28,570,422 | -0.05(-0.30%) |
Mar 09, 2020 | 16.48 | 16.80 | 15.99 | 16.02 | 29,397,710 | -1.04(-6.12%) |
Mar 06, 2020 | 17.29 | 17.54 | 16.41 | 17.06 | 34,908,064 | +0.06(+0.33%) |
Mar 05, 2020 | 16.78 | 17.17 | 16.58 | 17.00 | 34,712,788 | +0.49(+2.97%) |
Mar 04, 2020 | 16.88 | 16.92 | 16.20 | 16.51 | 28,947,492 | -0.06(-0.34%) |
Mar 03, 2020 | 16.22 | 17.09 | 15.83 | 16.57 | 40,352,904 | +0.61(+3.83%) |