Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.62 | 17.86 | 17.49 | 17.80 | 75,855,768 | -0.12(-0.64%) |
May 28, 2020 | 18.47 | 18.50 | 17.86 | 17.91 | 68,807,528 | -0.46(-2.48%) |
May 27, 2020 | 18.30 | 18.44 | 18.18 | 18.37 | 75,310,816 | +0.59(+3.34%) |
May 26, 2020 | 17.67 | 17.95 | 17.63 | 17.77 | 71,730,304 | +0.54(+3.15%) |
May 22, 2020 | 17.17 | 17.25 | 16.97 | 17.23 | 46,189,496 | +0.06(+0.37%) |
May 21, 2020 | 17.18 | 17.34 | 17.03 | 17.17 | 67,044,472 | +0.10(+0.61%) |
May 20, 2020 | 16.88 | 17.20 | 16.73 | 17.07 | 65,712,160 | +0.36(+2.18%) |
May 19, 2020 | 16.99 | 17.02 | 16.67 | 16.70 | 61,050,756 | -0.28(-1.66%) |
May 18, 2020 | 16.72 | 17.12 | 16.68 | 16.98 | 60,593,588 | +0.66(+4.03%) |
May 15, 2020 | 16.31 | 16.41 | 16.19 | 16.33 | 55,920,636 | -0.16(-0.94%) |
May 14, 2020 | 16.14 | 16.49 | 15.92 | 16.48 | 69,039,888 | +0.28(+1.74%) |
May 13, 2020 | 16.61 | 16.68 | 16.15 | 16.20 | 85,399,912 | -0.46(-2.77%) |
May 12, 2020 | 17.02 | 17.11 | 16.66 | 16.66 | 61,014,692 | -0.32(-1.87%) |
May 11, 2020 | 17.10 | 17.10 | 16.81 | 16.98 | 50,655,412 | -0.20(-1.18%) |
May 08, 2020 | 16.89 | 17.21 | 16.85 | 17.18 | 41,697,508 | +0.52(+3.12%) |
May 07, 2020 | 16.82 | 16.84 | 16.63 | 16.66 | 55,132,696 | +0.06(+0.35%) |
May 06, 2020 | 17.20 | 17.23 | 16.60 | 16.60 | 78,176,056 | -0.55(-3.19%) |
May 05, 2020 | 17.15 | 17.41 | 17.14 | 17.15 | 42,693,976 | +0.08(+0.47%) |
May 04, 2020 | 17.16 | 17.16 | 16.85 | 17.07 | 60,962,388 | -0.17(-1.00%) |
May 01, 2020 | 17.75 | 17.76 | 17.16 | 17.24 | 63,898,576 | -0.33(-1.87%) |
Apr 30, 2020 | 17.88 | 17.91 | 17.46 | 17.57 | 70,648,696 | -0.55(-3.05%) |
Apr 29, 2020 | 17.95 | 18.38 | 17.92 | 18.13 | 57,474,400 | +0.45(+2.55%) |
Apr 28, 2020 | 17.88 | 17.95 | 17.65 | 17.68 | 53,610,932 | +0.06(+0.36%) |
Apr 27, 2020 | 17.30 | 17.69 | 17.15 | 17.61 | 57,769,688 | +0.48(+2.79%) |
Apr 24, 2020 | 17.07 | 17.27 | 16.81 | 17.13 | 61,672,868 | +0.12(+0.71%) |
Apr 23, 2020 | 16.98 | 17.33 | 16.92 | 17.01 | 58,950,616 | +0.02(+0.10%) |
Apr 22, 2020 | 17.82 | 17.82 | 16.90 | 17.00 | 88,010,560 | -0.23(-1.34%) |
Apr 21, 2020 | 17.60 | 17.60 | 17.09 | 17.23 | 74,895,904 | -0.64(-3.58%) |
Apr 20, 2020 | 17.79 | 18.12 | 17.71 | 17.87 | 53,001,588 | -0.14(-0.80%) |
Apr 17, 2020 | 17.79 | 18.02 | 17.71 | 18.01 | 60,092,192 | +0.62(+3.55%) |
Apr 16, 2020 | 17.46 | 17.46 | 17.13 | 17.39 | 56,337,520 | +0.04(+0.23%) |
Apr 15, 2020 | 17.71 | 17.86 | 17.28 | 17.35 | 65,055,352 | -0.60(-3.34%) |
Apr 14, 2020 | 17.70 | 17.97 | 17.50 | 17.95 | 55,378,720 | +0.54(+3.11%) |
Apr 13, 2020 | 17.59 | 17.72 | 17.24 | 17.41 | 59,206,216 | -0.31(-1.76%) |
Apr 09, 2020 | 17.30 | 17.84 | 17.30 | 17.72 | 87,274,568 | +0.48(+2.81%) |
Apr 08, 2020 | 17.27 | 17.30 | 16.78 | 17.24 | 70,719,584 | +0.19(+1.12%) |
Apr 07, 2020 | 17.25 | 17.55 | 17.04 | 17.05 | 95,702,736 | +0.36(+2.17%) |
Apr 06, 2020 | 16.10 | 16.82 | 16.04 | 16.68 | 94,378,080 | +1.12(+7.21%) |
Apr 03, 2020 | 16.17 | 16.29 | 15.44 | 15.56 | 94,298,192 | -0.74(-4.52%) |
Apr 02, 2020 | 15.87 | 16.36 | 15.87 | 16.30 | 59,665,780 | +0.40(+2.53%) |
Apr 01, 2020 | 16.08 | 16.20 | 15.70 | 15.90 | 96,411,800 | -0.62(-3.77%) |
Mar 31, 2020 | 17.02 | 17.08 | 16.46 | 16.52 | 123,158,168 | -0.61(-3.57%) |
Mar 30, 2020 | 16.95 | 17.23 | 16.71 | 17.13 | 73,452,008 | +0.22(+1.31%) |
Mar 27, 2020 | 16.83 | 17.47 | 16.56 | 16.91 | 81,846,224 | -0.43(-2.48%) |
Mar 26, 2020 | 16.25 | 17.55 | 16.25 | 17.34 | 113,062,864 | +1.25(+7.75%) |
Mar 25, 2020 | 15.91 | 16.96 | 15.51 | 16.10 | 120,021,480 | +0.18(+1.10%) |
Mar 24, 2020 | 15.87 | 16.04 | 15.21 | 15.92 | 134,564,720 | +0.75(+4.93%) |
Mar 23, 2020 | 15.52 | 15.70 | 14.78 | 15.17 | 170,880,368 | -0.95(-5.90%) |
Mar 20, 2020 | 17.26 | 17.29 | 15.97 | 16.12 | 205,969,248 | -1.53(-8.67%) |
Mar 19, 2020 | 17.77 | 18.41 | 17.29 | 17.65 | 107,286,920 | -0.96(-5.18%) |
Mar 18, 2020 | 18.14 | 18.65 | 17.14 | 18.62 | 134,093,904 | -0.50(-2.64%) |
Mar 17, 2020 | 18.20 | 19.30 | 18.14 | 19.12 | 105,218,920 | +1.09(+6.07%) |
Mar 16, 2020 | 17.57 | 19.21 | 17.52 | 18.03 | 103,683,176 | -1.51(-7.72%) |
Mar 13, 2020 | 18.66 | 19.62 | 18.05 | 19.54 | 114,140,600 | +1.78(+10.02%) |
Mar 12, 2020 | 18.06 | 18.95 | 17.60 | 17.76 | 148,540,048 | -1.81(-9.24%) |
Mar 11, 2020 | 19.75 | 19.88 | 19.36 | 19.56 | 79,977,440 | -0.75(-3.71%) |
Mar 10, 2020 | 20.13 | 20.34 | 19.41 | 20.32 | 99,935,480 | +0.61(+3.08%) |
Mar 09, 2020 | 19.84 | 20.49 | 19.48 | 19.71 | 119,865,320 | -1.28(-6.08%) |
Mar 06, 2020 | 20.81 | 21.11 | 20.50 | 20.99 | 86,252,080 | -0.09(-0.40%) |
Mar 05, 2020 | 21.20 | 21.49 | 20.95 | 21.07 | 79,911,344 | -0.46(-2.16%) |
Mar 04, 2020 | 20.98 | 21.66 | 20.81 | 21.54 | 74,222,520 | +0.96(+4.68%) |
Mar 03, 2020 | 21.12 | 21.51 | 20.33 | 20.57 | 112,561,560 | -0.50(-2.37%) |