Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.48 | 21.06 | 19.43 | 19.69 | 32,502,918 | -1.12(-5.36%) |
May 28, 2020 | 20.67 | 21.03 | 20.32 | 20.80 | 11,324,782 | +1.12(+5.67%) |
May 27, 2020 | 19.76 | 20.02 | 18.99 | 19.69 | 2,626,064 | +0.84(+4.45%) |
May 26, 2020 | 18.16 | 19.00 | 18.16 | 18.85 | 2,371,670 | +1.56(+9.05%) |
May 22, 2020 | 17.49 | 17.72 | 17.16 | 17.28 | 2,082,480 | -0.28(-1.58%) |
May 21, 2020 | 17.07 | 17.69 | 17.07 | 17.56 | 1,605,027 | +0.36(+2.08%) |
May 20, 2020 | 17.28 | 17.56 | 16.90 | 17.20 | 2,046,485 | +0.20(+1.15%) |
May 19, 2020 | 17.47 | 17.47 | 17.00 | 17.01 | 1,627,343 | -0.51(-2.93%) |
May 18, 2020 | 17.02 | 18.02 | 16.99 | 17.52 | 2,378,372 | +1.32(+8.14%) |
May 15, 2020 | 16.45 | 16.59 | 15.92 | 16.20 | 2,048,596 | -0.35(-2.12%) |
May 14, 2020 | 16.23 | 16.71 | 15.92 | 16.55 | 2,504,698 | -0.07(-0.44%) |
May 13, 2020 | 17.11 | 17.11 | 16.41 | 16.63 | 3,968,085 | -0.58(-3.36%) |
May 12, 2020 | 18.38 | 18.40 | 17.01 | 17.20 | 2,339,918 | -1.13(-6.17%) |
May 11, 2020 | 18.82 | 19.07 | 18.15 | 18.34 | 1,918,524 | -0.77(-4.05%) |
May 08, 2020 | 19.05 | 19.39 | 18.80 | 19.11 | 1,078,499 | +0.41(+2.18%) |
May 07, 2020 | 19.05 | 19.58 | 18.44 | 18.70 | 1,701,403 | +0.02(+0.13%) |
May 06, 2020 | 18.72 | 18.82 | 18.50 | 18.68 | 2,684,572 | -0.04(-0.22%) |
May 05, 2020 | 19.09 | 19.52 | 18.51 | 18.72 | 1,435,328 | -0.14(-0.73%) |
May 04, 2020 | 18.82 | 18.96 | 18.56 | 18.86 | 1,395,594 | -0.25(-1.32%) |
May 01, 2020 | 19.35 | 19.56 | 18.61 | 19.11 | 1,301,197 | -0.91(-4.56%) |
Apr 30, 2020 | 20.00 | 20.08 | 19.55 | 20.02 | 1,625,169 | -0.27(-1.32%) |
Apr 29, 2020 | 19.92 | 20.51 | 19.64 | 20.29 | 2,374,642 | +1.03(+5.37%) |
Apr 28, 2020 | 18.96 | 19.61 | 18.88 | 19.26 | 2,240,761 | +0.93(+5.07%) |
Apr 27, 2020 | 18.14 | 18.53 | 17.96 | 18.33 | 1,801,773 | +0.28(+1.53%) |
Apr 24, 2020 | 18.12 | 18.18 | 17.69 | 18.05 | 4,041,948 | +0.13(+0.73%) |
Apr 23, 2020 | 18.36 | 18.71 | 17.88 | 17.92 | 2,122,719 | -0.29(-1.57%) |
Apr 22, 2020 | 18.42 | 18.66 | 17.75 | 18.21 | 2,213,559 | +0.20(+1.09%) |
Apr 21, 2020 | 18.07 | 18.63 | 17.93 | 18.01 | 4,281,696 | -0.55(-2.98%) |
Apr 20, 2020 | 19.81 | 19.94 | 18.40 | 18.56 | 4,038,576 | -1.50(-7.47%) |
Apr 17, 2020 | 20.84 | 21.01 | 19.94 | 20.06 | 4,065,519 | +0.11(+0.53%) |
Apr 16, 2020 | 21.24 | 21.29 | 19.79 | 19.96 | 5,003,344 | -1.06(-5.04%) |
Apr 15, 2020 | 21.24 | 21.67 | 20.48 | 21.02 | 1,945,912 | -1.09(-4.94%) |
Apr 14, 2020 | 22.09 | 22.52 | 21.77 | 22.11 | 827,748 | +0.76(+3.55%) |
Apr 13, 2020 | 22.01 | 22.20 | 20.90 | 21.35 | 1,281,273 | -0.77(-3.46%) |
Apr 09, 2020 | 21.95 | 22.55 | 21.63 | 22.12 | 3,018,693 | +0.73(+3.43%) |
Apr 08, 2020 | 20.67 | 21.48 | 20.20 | 21.38 | 2,003,487 | +1.05(+5.17%) |
Apr 07, 2020 | 20.98 | 21.41 | 19.96 | 20.33 | 2,730,424 | +0.33(+1.63%) |
Apr 06, 2020 | 19.42 | 20.54 | 18.90 | 20.01 | 4,743,576 | +1.56(+8.48%) |
Apr 03, 2020 | 18.82 | 19.41 | 17.84 | 18.44 | 3,242,373 | -0.48(-2.54%) |
Apr 02, 2020 | 18.83 | 19.66 | 18.45 | 18.92 | 6,701,467 | -0.25(-1.32%) |
Apr 01, 2020 | 19.35 | 19.74 | 18.68 | 19.17 | 3,429,024 | -1.48(-7.18%) |
Mar 31, 2020 | 20.60 | 20.99 | 19.88 | 20.66 | 3,930,518 | +0.07(+0.36%) |
Mar 30, 2020 | 19.81 | 20.80 | 18.95 | 20.58 | 3,784,504 | +0.86(+4.38%) |
Mar 27, 2020 | 18.05 | 20.05 | 17.79 | 19.72 | 2,829,879 | +0.75(+3.95%) |
Mar 26, 2020 | 17.81 | 19.23 | 17.26 | 18.97 | 3,253,506 | +1.45(+8.28%) |
Mar 25, 2020 | 14.78 | 17.75 | 14.57 | 17.52 | 2,039,137 | +2.88(+19.63%) |
Mar 24, 2020 | 14.08 | 14.72 | 13.91 | 14.65 | 4,424,768 | +0.98(+7.15%) |
Mar 23, 2020 | 14.65 | 14.65 | 13.15 | 13.67 | 2,824,347 | -0.99(-6.73%) |
Mar 20, 2020 | 16.24 | 16.47 | 14.48 | 14.65 | 3,984,371 | -1.24(-7.79%) |
Mar 19, 2020 | 15.22 | 16.65 | 14.96 | 15.89 | 2,811,596 | +0.55(+3.61%) |
Mar 18, 2020 | 16.69 | 17.37 | 15.30 | 15.34 | 3,672,097 | -2.67(-14.82%) |
Mar 17, 2020 | 16.91 | 18.02 | 16.21 | 18.01 | 3,029,523 | +1.47(+8.90%) |
Mar 16, 2020 | 19.45 | 19.77 | 16.54 | 16.54 | 2,077,417 | -5.09(-23.53%) |
Mar 13, 2020 | 20.13 | 21.85 | 19.56 | 21.62 | 3,004,535 | +2.72(+14.37%) |
Mar 12, 2020 | 20.56 | 20.80 | 18.86 | 18.91 | 1,954,314 | -3.29(-14.81%) |
Mar 11, 2020 | 23.51 | 23.58 | 21.95 | 22.20 | 3,383,458 | -2.07(-8.52%) |
Mar 10, 2020 | 24.37 | 24.58 | 23.03 | 24.26 | 2,865,170 | +0.99(+4.25%) |
Mar 09, 2020 | 24.12 | 24.25 | 22.92 | 23.27 | 1,416,461 | -2.37(-9.25%) |
Mar 06, 2020 | 25.79 | 25.89 | 24.82 | 25.64 | 796,755 | -0.88(-3.30%) |
Mar 05, 2020 | 26.71 | 26.94 | 26.15 | 26.52 | 750,661 | -0.80(-2.91%) |
Mar 04, 2020 | 26.57 | 27.37 | 26.54 | 27.32 | 1,250,684 | +1.17(+4.49%) |
Mar 03, 2020 | 26.64 | 27.17 | 25.98 | 26.14 | 1,970,082 | -0.43(-1.63%) |