Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.58 | 18.58 | 18.31 | 18.37 | 1,722,396 | -0.42(-2.23%) |
May 28, 2020 | 18.85 | 18.97 | 18.52 | 18.79 | 1,913,105 | +0.19(+1.00%) |
May 27, 2020 | 19.11 | 19.18 | 18.47 | 18.61 | 2,171,468 | -0.10(-0.54%) |
May 26, 2020 | 19.11 | 19.11 | 18.65 | 18.71 | 1,906,714 | +0.47(+2.59%) |
May 22, 2020 | 18.23 | 18.34 | 18.10 | 18.24 | 922,599 | +0.05(+0.26%) |
May 21, 2020 | 18.20 | 18.67 | 18.14 | 18.19 | 1,797,376 | -0.10(-0.56%) |
May 20, 2020 | 18.83 | 18.84 | 18.19 | 18.29 | 3,769,427 | -0.35(-1.86%) |
May 19, 2020 | 18.45 | 18.88 | 18.44 | 18.64 | 2,533,721 | +0.05(+0.26%) |
May 18, 2020 | 18.01 | 18.71 | 18.01 | 18.59 | 2,577,361 | +1.26(+7.29%) |
May 15, 2020 | 17.07 | 17.42 | 16.79 | 17.33 | 1,838,515 | +0.22(+1.26%) |
May 14, 2020 | 16.53 | 17.12 | 16.17 | 17.11 | 2,294,847 | +0.26(+1.56%) |
May 13, 2020 | 16.96 | 17.04 | 16.62 | 16.85 | 2,115,889 | -0.27(-1.59%) |
May 12, 2020 | 18.15 | 18.23 | 17.11 | 17.12 | 1,872,436 | -1.02(-5.62%) |
May 11, 2020 | 17.81 | 18.39 | 17.81 | 18.14 | 2,225,549 | -0.02(-0.10%) |
May 08, 2020 | 17.73 | 18.22 | 17.62 | 18.16 | 2,053,983 | +0.73(+4.18%) |
May 07, 2020 | 17.98 | 18.13 | 17.28 | 17.43 | 2,163,666 | +0.14(+0.79%) |
May 06, 2020 | 16.88 | 17.39 | 16.80 | 17.29 | 2,363,860 | +0.38(+2.24%) |
May 05, 2020 | 16.87 | 17.36 | 16.82 | 16.91 | 1,200,391 | +0.29(+1.75%) |
May 04, 2020 | 16.35 | 16.69 | 16.27 | 16.62 | 1,143,930 | +0.06(+0.36%) |
May 01, 2020 | 16.92 | 17.09 | 16.41 | 16.56 | 1,836,325 | -0.84(-4.83%) |
Apr 30, 2020 | 17.60 | 17.61 | 17.14 | 17.41 | 1,731,288 | -0.50(-2.78%) |
Apr 29, 2020 | 17.64 | 18.17 | 17.38 | 17.90 | 1,482,280 | +0.76(+4.46%) |
Apr 28, 2020 | 17.54 | 17.68 | 17.03 | 17.14 | 1,506,732 | +0.14(+0.84%) |
Apr 27, 2020 | 16.86 | 17.12 | 16.81 | 17.00 | 1,141,490 | +0.24(+1.45%) |
Apr 24, 2020 | 16.61 | 16.89 | 16.49 | 16.75 | 1,507,729 | +0.17(+1.00%) |
Apr 23, 2020 | 17.07 | 17.43 | 16.52 | 16.59 | 1,919,243 | -0.49(-2.84%) |
Apr 22, 2020 | 17.40 | 17.49 | 17.04 | 17.07 | 2,017,918 | +0.04(+0.21%) |
Apr 21, 2020 | 16.80 | 17.21 | 16.59 | 17.04 | 1,963,529 | -0.33(-1.88%) |
Apr 20, 2020 | 17.55 | 17.84 | 17.35 | 17.36 | 1,499,429 | -0.49(-2.72%) |
Apr 17, 2020 | 18.25 | 18.67 | 17.71 | 17.85 | 1,850,678 | +0.22(+1.24%) |
Apr 16, 2020 | 17.96 | 18.02 | 17.31 | 17.63 | 1,792,419 | -0.24(-1.33%) |
Apr 15, 2020 | 18.36 | 18.58 | 17.64 | 17.87 | 1,841,440 | -1.09(-5.75%) |
Apr 14, 2020 | 19.48 | 19.85 | 18.80 | 18.96 | 2,705,439 | +0.11(+0.57%) |
Apr 13, 2020 | 19.54 | 19.75 | 18.84 | 18.85 | 2,770,741 | -0.88(-4.47%) |
Apr 09, 2020 | 18.73 | 19.82 | 18.54 | 19.73 | 5,461,190 | +1.61(+8.89%) |
Apr 08, 2020 | 17.29 | 18.34 | 16.79 | 18.12 | 4,669,428 | +1.00(+5.85%) |
Apr 07, 2020 | 16.75 | 17.46 | 16.42 | 17.12 | 4,342,264 | +0.90(+5.55%) |
Apr 06, 2020 | 15.67 | 16.47 | 15.40 | 16.22 | 1,753,450 | +1.26(+8.39%) |
Apr 03, 2020 | 15.04 | 15.26 | 14.49 | 14.97 | 1,553,996 | -0.25(-1.63%) |
Apr 02, 2020 | 15.39 | 15.75 | 14.75 | 15.21 | 3,168,699 | -0.40(-2.58%) |
Apr 01, 2020 | 15.71 | 16.10 | 15.02 | 15.62 | 2,483,190 | -0.92(-5.59%) |
Mar 31, 2020 | 16.82 | 17.10 | 15.77 | 16.54 | 3,467,234 | -0.36(-2.14%) |
Mar 30, 2020 | 17.35 | 17.56 | 16.26 | 16.90 | 2,919,349 | -0.21(-1.21%) |
Mar 27, 2020 | 16.24 | 17.68 | 16.03 | 17.11 | 1,668,650 | +0.31(+1.87%) |
Mar 26, 2020 | 15.36 | 16.84 | 15.10 | 16.80 | 2,721,510 | +1.42(+9.24%) |
Mar 25, 2020 | 15.29 | 15.90 | 14.92 | 15.37 | 6,314,012 | -0.05(-0.31%) |
Mar 24, 2020 | 15.24 | 15.85 | 14.48 | 15.42 | 2,199,984 | +0.78(+5.34%) |
Mar 23, 2020 | 15.15 | 15.61 | 14.27 | 14.64 | 2,483,014 | -0.40(-2.64%) |
Mar 20, 2020 | 16.56 | 17.07 | 14.79 | 15.04 | 4,715,178 | -1.50(-9.09%) |
Mar 19, 2020 | 16.58 | 17.65 | 16.04 | 16.54 | 3,738,056 | -0.20(-1.17%) |
Mar 18, 2020 | 17.75 | 18.76 | 16.58 | 16.74 | 3,970,688 | -2.04(-10.85%) |
Mar 17, 2020 | 17.60 | 19.58 | 16.90 | 18.77 | 3,883,470 | +1.43(+8.26%) |
Mar 16, 2020 | 18.43 | 18.69 | 17.08 | 17.34 | 3,763,426 | -2.80(-13.88%) |
Mar 13, 2020 | 19.58 | 20.24 | 18.32 | 20.14 | 3,706,760 | +1.35(+7.19%) |
Mar 12, 2020 | 19.05 | 20.09 | 18.57 | 18.79 | 4,006,018 | -1.64(-8.03%) |
Mar 11, 2020 | 21.17 | 21.36 | 20.10 | 20.43 | 2,391,358 | -1.27(-5.87%) |
Mar 10, 2020 | 21.75 | 21.75 | 20.61 | 21.70 | 2,856,458 | +0.31(+1.47%) |
Mar 09, 2020 | 21.82 | 21.97 | 21.18 | 21.38 | 2,519,412 | -1.07(-4.77%) |
Mar 06, 2020 | 21.92 | 22.49 | 21.59 | 22.46 | 2,304,567 | +0.14(+0.64%) |
Mar 05, 2020 | 21.58 | 22.33 | 21.48 | 22.31 | 2,167,649 | +0.41(+1.87%) |
Mar 04, 2020 | 21.32 | 21.98 | 21.19 | 21.91 | 1,840,258 | +0.93(+4.43%) |
Mar 03, 2020 | 20.92 | 21.40 | 20.64 | 20.98 | 1,964,378 | +0.08(+0.40%) |