Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.36 | 17.58 | 17.26 | 17.56 | 12,187,157 | +0.09(+0.51%) |
May 28, 2020 | 17.52 | 17.64 | 17.40 | 17.48 | 12,140,987 | +0.07(+0.41%) |
May 27, 2020 | 17.63 | 17.66 | 17.21 | 17.40 | 17,712,480 | -0.25(-1.40%) |
May 26, 2020 | 17.75 | 17.80 | 17.61 | 17.65 | 13,526,610 | +0.25(+1.42%) |
May 22, 2020 | 17.54 | 17.56 | 17.32 | 17.40 | 17,269,770 | -0.94(-5.12%) |
May 21, 2020 | 18.57 | 18.64 | 18.25 | 18.34 | 13,064,554 | -0.72(-3.76%) |
May 20, 2020 | 19.03 | 19.10 | 18.95 | 19.06 | 4,952,495 | +0.23(+1.22%) |
May 19, 2020 | 18.87 | 18.99 | 18.82 | 18.83 | 4,379,588 | -0.03(-0.14%) |
May 18, 2020 | 18.60 | 18.90 | 18.60 | 18.86 | 7,571,978 | +0.66(+3.65%) |
May 15, 2020 | 18.19 | 18.25 | 18.15 | 18.19 | 6,053,592 | -0.19(-1.06%) |
May 14, 2020 | 18.18 | 18.41 | 18.14 | 18.39 | 10,210,104 | -0.07(-0.38%) |
May 13, 2020 | 18.77 | 18.80 | 18.38 | 18.46 | 11,245,431 | -0.19(-1.04%) |
May 12, 2020 | 18.84 | 18.92 | 18.65 | 18.65 | 9,684,367 | -0.22(-1.17%) |
May 11, 2020 | 18.84 | 18.94 | 18.81 | 18.87 | 4,032,700 | +0.04(+0.19%) |
May 08, 2020 | 18.76 | 18.90 | 18.73 | 18.84 | 7,237,946 | +0.27(+1.48%) |
May 07, 2020 | 18.64 | 18.72 | 18.54 | 18.56 | 5,641,796 | +0.02(+0.10%) |
May 06, 2020 | 18.80 | 18.80 | 18.55 | 18.55 | 5,582,138 | +0.03(+0.14%) |
May 05, 2020 | 18.57 | 18.64 | 18.50 | 18.52 | 3,867,671 | +0.15(+0.82%) |
May 04, 2020 | 18.25 | 18.39 | 18.18 | 18.37 | 6,204,605 | +0.18(+0.97%) |
May 01, 2020 | 18.40 | 18.41 | 18.14 | 18.19 | 5,299,829 | -0.53(-2.84%) |
Apr 30, 2020 | 19.16 | 19.25 | 18.69 | 18.72 | 5,066,533 | -0.47(-2.44%) |
Apr 29, 2020 | 19.18 | 19.22 | 19.08 | 19.19 | 5,384,307 | +0.19(+1.02%) |
Apr 28, 2020 | 19.25 | 19.26 | 18.98 | 19.00 | 5,586,745 | +0.06(+0.33%) |
Apr 27, 2020 | 18.81 | 18.95 | 18.78 | 18.94 | 5,369,001 | +0.27(+1.42%) |
Apr 24, 2020 | 18.65 | 18.69 | 18.56 | 18.67 | 3,559,049 | +0.02(+0.09%) |
Apr 23, 2020 | 18.72 | 18.91 | 18.64 | 18.65 | 4,182,985 | +0.00(+0.00%) |
Apr 22, 2020 | 18.69 | 18.69 | 18.59 | 18.65 | 2,950,663 | +0.30(+1.64%) |
Apr 21, 2020 | 18.51 | 18.52 | 18.34 | 18.35 | 6,837,109 | -0.54(-2.86%) |
Apr 20, 2020 | 18.87 | 19.03 | 18.86 | 18.89 | 3,794,708 | -0.29(-1.52%) |
Apr 17, 2020 | 19.11 | 19.18 | 19.04 | 19.18 | 4,983,437 | +0.43(+2.31%) |
Apr 16, 2020 | 18.78 | 18.80 | 18.62 | 18.75 | 5,770,872 | -0.11(-0.56%) |
Apr 15, 2020 | 18.71 | 18.93 | 18.69 | 18.86 | 9,323,672 | -0.30(-1.57%) |
Apr 14, 2020 | 18.99 | 19.18 | 18.99 | 19.16 | 4,900,756 | +0.41(+2.17%) |
Apr 13, 2020 | 18.77 | 18.82 | 18.58 | 18.75 | 1,960,371 | +0.00(+0.00%) |
Apr 09, 2020 | 18.83 | 18.92 | 18.72 | 18.75 | 7,015,985 | -0.02(-0.09%) |
Apr 08, 2020 | 18.59 | 18.79 | 18.52 | 18.77 | 6,661,451 | +0.09(+0.47%) |
Apr 07, 2020 | 18.95 | 19.02 | 18.67 | 18.68 | 9,136,227 | +0.20(+1.10%) |
Apr 06, 2020 | 18.17 | 18.53 | 18.17 | 18.48 | 8,437,464 | +0.83(+4.72%) |
Apr 03, 2020 | 17.78 | 17.84 | 17.56 | 17.64 | 6,505,081 | -0.07(-0.40%) |
Apr 02, 2020 | 17.51 | 17.74 | 17.41 | 17.71 | 10,024,235 | +0.65(+3.79%) |
Apr 01, 2020 | 17.42 | 17.55 | 17.07 | 17.07 | 8,285,904 | -0.58(-3.31%) |
Mar 31, 2020 | 17.66 | 17.86 | 17.56 | 17.65 | 6,505,688 | +0.13(+0.76%) |
Mar 30, 2020 | 17.28 | 17.52 | 17.22 | 17.52 | 6,052,811 | +0.35(+2.01%) |
Mar 27, 2020 | 17.22 | 17.40 | 17.11 | 17.17 | 10,644,503 | -0.89(-4.95%) |
Mar 26, 2020 | 17.52 | 18.10 | 17.46 | 18.07 | 18,767,364 | +0.62(+3.55%) |
Mar 25, 2020 | 17.41 | 17.70 | 17.26 | 17.45 | 23,791,348 | +0.44(+2.60%) |
Mar 24, 2020 | 16.95 | 17.08 | 16.81 | 17.01 | 14,052,467 | +0.89(+5.49%) |
Mar 23, 2020 | 16.25 | 16.31 | 15.86 | 16.12 | 11,090,724 | -0.50(-2.98%) |
Mar 20, 2020 | 17.02 | 17.17 | 16.54 | 16.62 | 17,930,344 | +0.13(+0.81%) |
Mar 19, 2020 | 16.59 | 16.81 | 16.30 | 16.48 | 28,104,972 | -0.69(-4.02%) |
Mar 18, 2020 | 16.71 | 17.30 | 16.68 | 17.17 | 10,320,473 | -0.81(-4.53%) |
Mar 17, 2020 | 17.50 | 18.09 | 17.26 | 17.99 | 13,588,222 | +1.11(+6.55%) |
Mar 16, 2020 | 16.86 | 17.55 | 16.65 | 16.88 | 6,814,316 | -1.74(-9.36%) |
Mar 13, 2020 | 18.80 | 18.93 | 17.87 | 18.63 | 19,498,074 | +0.98(+5.57%) |
Mar 12, 2020 | 17.95 | 17.97 | 17.53 | 17.64 | 17,011,378 | -1.54(-8.03%) |
Mar 11, 2020 | 19.41 | 19.44 | 19.10 | 19.18 | 13,355,138 | -0.53(-2.69%) |
Mar 10, 2020 | 19.62 | 19.72 | 19.36 | 19.72 | 14,367,307 | +0.63(+3.29%) |
Mar 09, 2020 | 18.98 | 19.30 | 18.72 | 19.09 | 15,972,413 | -0.87(-4.35%) |
Mar 06, 2020 | 19.91 | 19.99 | 19.79 | 19.95 | 10,566,676 | -0.23(-1.14%) |
Mar 05, 2020 | 20.32 | 20.41 | 20.13 | 20.18 | 10,397,462 | +0.02(+0.09%) |
Mar 04, 2020 | 20.13 | 20.18 | 20.04 | 20.17 | 8,878,177 | +0.17(+0.84%) |
Mar 03, 2020 | 20.16 | 20.34 | 19.89 | 20.00 | 21,680,846 | -0.15(-0.75%) |