Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.91 | 19.96 | 19.35 | 19.38 | 25,184,236 | +0.04(+0.21%) |
May 28, 2020 | 19.83 | 20.01 | 19.23 | 19.34 | 23,656,404 | +0.16(+0.83%) |
May 27, 2020 | 18.81 | 19.25 | 18.49 | 19.18 | 46,146,248 | -0.65(-3.28%) |
May 26, 2020 | 20.77 | 20.77 | 19.71 | 19.83 | 37,687,896 | -1.28(-6.04%) |
May 22, 2020 | 21.33 | 21.62 | 21.04 | 21.11 | 14,053,839 | +0.05(+0.23%) |
May 21, 2020 | 21.62 | 21.63 | 20.54 | 21.06 | 27,444,032 | -0.79(-3.63%) |
May 20, 2020 | 22.69 | 22.74 | 21.83 | 21.85 | 20,306,370 | -0.68(-3.02%) |
May 19, 2020 | 22.07 | 22.66 | 21.98 | 22.54 | 22,204,908 | +0.72(+3.31%) |
May 18, 2020 | 22.52 | 22.64 | 21.59 | 21.81 | 21,558,502 | -0.67(-3.00%) |
May 15, 2020 | 22.19 | 22.54 | 21.85 | 22.49 | 23,990,816 | +0.72(+3.32%) |
May 14, 2020 | 20.93 | 21.93 | 20.93 | 21.77 | 21,685,234 | +0.82(+3.90%) |
May 13, 2020 | 21.32 | 21.37 | 20.50 | 20.95 | 16,100,625 | +0.06(+0.31%) |
May 12, 2020 | 21.12 | 21.41 | 20.80 | 20.88 | 16,341,848 | +0.02(+0.08%) |
May 11, 2020 | 21.83 | 21.94 | 20.78 | 20.87 | 23,852,566 | -1.10(-5.00%) |
May 08, 2020 | 22.01 | 22.37 | 21.85 | 21.97 | 15,886,396 | +0.10(+0.48%) |
May 07, 2020 | 21.65 | 22.18 | 21.37 | 21.86 | 20,331,098 | +0.56(+2.64%) |
May 06, 2020 | 22.40 | 22.53 | 21.18 | 21.30 | 21,247,370 | -1.31(-5.78%) |
May 05, 2020 | 21.88 | 22.69 | 21.59 | 22.61 | 20,981,494 | +0.65(+2.96%) |
May 04, 2020 | 21.89 | 22.21 | 21.61 | 21.96 | 20,540,508 | +0.36(+1.67%) |
May 01, 2020 | 20.27 | 21.73 | 20.18 | 21.60 | 24,436,456 | +0.97(+4.70%) |
Apr 30, 2020 | 20.93 | 21.30 | 20.31 | 20.63 | 22,170,264 | -0.67(-3.13%) |
Apr 29, 2020 | 21.40 | 21.68 | 20.79 | 21.29 | 25,934,222 | -0.33(-1.52%) |
Apr 28, 2020 | 21.23 | 21.77 | 20.86 | 21.62 | 21,358,072 | +0.02(+0.11%) |
Apr 27, 2020 | 21.69 | 21.93 | 21.08 | 21.60 | 18,976,840 | -0.14(-0.63%) |
Apr 24, 2020 | 21.85 | 22.19 | 21.49 | 21.73 | 34,456,228 | +0.29(+1.35%) |
Apr 23, 2020 | 21.61 | 22.86 | 21.31 | 21.45 | 38,472,508 | +0.21(+0.98%) |
Apr 22, 2020 | 20.57 | 21.32 | 20.51 | 21.24 | 26,216,880 | +1.33(+6.69%) |
Apr 21, 2020 | 19.33 | 20.15 | 19.29 | 19.91 | 21,601,964 | -0.08(-0.40%) |
Apr 20, 2020 | 19.50 | 20.43 | 19.50 | 19.99 | 22,492,860 | +0.30(+1.55%) |
Apr 17, 2020 | 18.80 | 19.77 | 18.57 | 19.68 | 35,552,992 | -0.37(-1.84%) |
Apr 16, 2020 | 19.65 | 20.14 | 19.54 | 20.05 | 24,053,974 | +0.43(+2.17%) |
Apr 15, 2020 | 19.04 | 19.80 | 18.81 | 19.62 | 25,352,000 | +0.03(+0.16%) |
Apr 14, 2020 | 19.49 | 20.09 | 19.12 | 19.59 | 41,389,664 | +0.05(+0.25%) |
Apr 13, 2020 | 18.04 | 19.86 | 17.84 | 19.54 | 41,123,272 | +1.49(+8.26%) |
Apr 09, 2020 | 16.77 | 18.10 | 16.61 | 18.05 | 39,622,972 | +1.68(+10.29%) |
Apr 08, 2020 | 16.18 | 16.50 | 16.02 | 16.37 | 14,462,664 | +0.08(+0.49%) |
Apr 07, 2020 | 16.43 | 16.55 | 15.93 | 16.29 | 20,573,150 | -0.19(-1.17%) |
Apr 06, 2020 | 16.44 | 16.95 | 16.22 | 16.48 | 21,748,200 | +0.48(+3.01%) |
Apr 03, 2020 | 15.83 | 16.34 | 15.83 | 16.00 | 17,738,902 | +0.08(+0.50%) |
Apr 02, 2020 | 15.32 | 16.55 | 15.21 | 15.92 | 31,062,512 | +0.79(+5.19%) |
Apr 01, 2020 | 14.76 | 15.38 | 14.64 | 15.13 | 22,531,906 | +0.44(+3.00%) |
Mar 31, 2020 | 15.13 | 15.37 | 14.65 | 14.69 | 24,063,528 | -0.78(-5.03%) |
Mar 30, 2020 | 15.40 | 15.74 | 15.06 | 15.47 | 28,069,130 | +0.04(+0.26%) |
Mar 27, 2020 | 15.32 | 15.86 | 15.21 | 15.43 | 27,992,714 | -0.27(-1.74%) |
Mar 26, 2020 | 15.67 | 16.18 | 15.01 | 15.70 | 30,254,028 | +0.38(+2.46%) |
Mar 25, 2020 | 15.38 | 15.82 | 14.77 | 15.33 | 38,603,620 | -0.31(-2.00%) |
Mar 24, 2020 | 15.06 | 15.86 | 14.54 | 15.64 | 43,102,516 | +2.06(+15.18%) |
Mar 23, 2020 | 13.15 | 14.33 | 13.13 | 13.58 | 42,142,908 | +0.84(+6.61%) |
Mar 20, 2020 | 13.36 | 13.63 | 12.46 | 12.74 | 25,150,800 | -0.16(-1.24%) |
Mar 19, 2020 | 12.46 | 14.31 | 11.23 | 12.90 | 28,664,640 | +0.16(+1.26%) |
Mar 18, 2020 | 13.70 | 14.42 | 12.38 | 12.74 | 37,694,828 | -1.47(-10.33%) |
Mar 17, 2020 | 13.00 | 14.91 | 12.94 | 14.20 | 39,966,448 | +1.11(+8.45%) |
Mar 16, 2020 | 10.59 | 13.75 | 10.15 | 13.10 | 45,651,672 | +0.53(+4.21%) |
Mar 13, 2020 | 13.99 | 14.12 | 12.08 | 12.57 | 38,791,668 | -0.97(-7.17%) |
Mar 12, 2020 | 13.61 | 14.44 | 12.41 | 13.54 | 41,830,468 | -1.53(-10.16%) |
Mar 11, 2020 | 15.66 | 15.96 | 14.84 | 15.07 | 27,514,880 | -0.87(-5.44%) |
Mar 10, 2020 | 16.08 | 16.38 | 15.30 | 15.94 | 28,628,414 | -0.05(-0.30%) |
Mar 09, 2020 | 16.45 | 16.76 | 15.96 | 15.98 | 29,457,384 | -1.04(-6.12%) |
Mar 06, 2020 | 17.26 | 17.51 | 16.38 | 17.03 | 34,978,924 | +0.06(+0.33%) |
Mar 05, 2020 | 16.75 | 17.13 | 16.55 | 16.97 | 34,783,252 | +0.49(+2.97%) |
Mar 04, 2020 | 16.84 | 16.88 | 16.17 | 16.48 | 29,006,250 | -0.06(-0.34%) |
Mar 03, 2020 | 16.18 | 17.06 | 15.80 | 16.54 | 40,434,816 | +0.61(+3.83%) |