Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.75 | 20.32 | 19.68 | 20.29 | 12,661,100 | +0.49(+2.47%) |
May 28, 2020 | 19.28 | 20.23 | 18.95 | 19.80 | 13,936,383 | +0.69(+3.61%) |
May 27, 2020 | 19.50 | 19.51 | 18.25 | 19.11 | 12,342,616 | -0.39(-2.00%) |
May 26, 2020 | 19.20 | 19.68 | 19.04 | 19.50 | 13,176,947 | +0.90(+4.84%) |
May 22, 2020 | 18.82 | 18.88 | 18.13 | 18.60 | 7,853,500 | -0.09(-0.48%) |
May 21, 2020 | 19.00 | 19.19 | 18.31 | 18.69 | 8,302,641 | -0.20(-1.06%) |
May 20, 2020 | 19.00 | 19.31 | 18.30 | 18.89 | 12,817,664 | +0.23(+1.23%) |
May 19, 2020 | 18.64 | 19.44 | 18.04 | 18.66 | 19,233,012 | +0.14(+0.76%) |
May 18, 2020 | 18.90 | 18.93 | 18.30 | 18.52 | 10,650,424 | +0.28(+1.54%) |
May 15, 2020 | 16.87 | 18.28 | 16.58 | 18.24 | 12,741,900 | +1.18(+6.92%) |
May 14, 2020 | 16.48 | 17.09 | 15.82 | 17.06 | 11,323,840 | +0.45(+2.71%) |
May 13, 2020 | 17.82 | 18.09 | 16.54 | 16.61 | 18,280,588 | -1.15(-6.48%) |
May 12, 2020 | 18.92 | 18.97 | 17.74 | 17.76 | 16,655,332 | -0.85(-4.57%) |
May 11, 2020 | 19.07 | 19.32 | 18.57 | 18.61 | 16,362,065 | -1.18(-5.96%) |
May 08, 2020 | 19.00 | 19.86 | 18.81 | 19.79 | 16,236,300 | +1.09(+5.83%) |
May 07, 2020 | 17.99 | 18.98 | 17.90 | 18.70 | 20,300,724 | +0.98(+5.53%) |
May 06, 2020 | 17.64 | 18.62 | 17.20 | 17.72 | 39,634,904 | -3.09(-14.85%) |
May 05, 2020 | 21.60 | 22.08 | 20.66 | 20.81 | 27,694,148 | -0.62(-2.89%) |
May 04, 2020 | 19.51 | 21.49 | 19.21 | 21.43 | 11,757,275 | +1.68(+8.51%) |
May 01, 2020 | 19.97 | 20.43 | 19.64 | 19.75 | 9,313,900 | -0.91(-4.40%) |
Apr 30, 2020 | 20.82 | 21.06 | 20.38 | 20.66 | 10,013,291 | -0.19(-0.91%) |
Apr 29, 2020 | 20.74 | 21.10 | 20.40 | 20.85 | 10,442,344 | +0.96(+4.83%) |
Apr 28, 2020 | 21.02 | 21.02 | 19.56 | 19.89 | 8,624,126 | -0.89(-4.28%) |
Apr 27, 2020 | 20.96 | 21.56 | 20.58 | 20.78 | 14,819,826 | +0.16(+0.78%) |
Apr 24, 2020 | 19.04 | 20.70 | 18.87 | 20.62 | 16,788,800 | +1.77(+9.39%) |
Apr 23, 2020 | 19.19 | 19.31 | 18.55 | 18.85 | 8,591,664 | -0.41(-2.13%) |
Apr 22, 2020 | 17.49 | 19.49 | 17.49 | 19.26 | 24,191,136 | +2.39(+14.17%) |
Apr 21, 2020 | 17.05 | 17.52 | 16.43 | 16.87 | 11,283,024 | -0.56(-3.21%) |
Apr 20, 2020 | 17.05 | 18.13 | 17.00 | 17.43 | 10,699,315 | -0.02(-0.11%) |
Apr 17, 2020 | 17.65 | 17.75 | 17.23 | 17.45 | 6,077,700 | +0.44(+2.59%) |
Apr 16, 2020 | 17.20 | 17.33 | 16.45 | 17.01 | 7,968,492 | -0.02(-0.12%) |
Apr 15, 2020 | 16.74 | 17.37 | 16.33 | 17.03 | 9,342,228 | -0.21(-1.22%) |
Apr 14, 2020 | 16.91 | 17.42 | 16.68 | 17.24 | 8,472,359 | +0.77(+4.68%) |
Apr 13, 2020 | 16.76 | 16.76 | 16.14 | 16.47 | 6,445,661 | -0.28(-1.67%) |
Apr 09, 2020 | 17.01 | 17.66 | 16.23 | 16.75 | 13,323,300 | -0.08(-0.48%) |
Apr 08, 2020 | 16.57 | 17.00 | 15.90 | 16.83 | 24,636,462 | +1.77(+11.75%) |
Apr 07, 2020 | 15.75 | 16.06 | 14.82 | 15.06 | 10,594,232 | -0.15(-0.99%) |
Apr 06, 2020 | 14.62 | 15.28 | 14.43 | 15.21 | 8,262,540 | +1.39(+10.06%) |
Apr 03, 2020 | 13.56 | 14.00 | 13.38 | 13.82 | 5,696,600 | +0.12(+0.88%) |
Apr 02, 2020 | 14.08 | 14.72 | 13.40 | 13.70 | 7,888,441 | -0.47(-3.32%) |
Apr 01, 2020 | 14.60 | 14.69 | 13.87 | 14.17 | 9,082,119 | -1.27(-8.23%) |
Mar 31, 2020 | 15.42 | 16.13 | 15.09 | 15.44 | 8,500,651 | +0.02(+0.13%) |
Mar 30, 2020 | 14.88 | 15.51 | 14.32 | 15.42 | 10,069,390 | +0.48(+3.21%) |
Mar 27, 2020 | 14.60 | 15.47 | 14.45 | 14.94 | 10,767,500 | -0.26(-1.71%) |
Mar 26, 2020 | 14.00 | 15.58 | 13.95 | 15.20 | 10,982,663 | +1.17(+8.34%) |
Mar 25, 2020 | 14.60 | 14.95 | 13.67 | 14.03 | 14,893,023 | -0.23(-1.61%) |
Mar 24, 2020 | 13.46 | 14.28 | 12.99 | 14.26 | 14,794,042 | +1.74(+13.90%) |
Mar 23, 2020 | 12.12 | 12.88 | 11.47 | 12.52 | 9,907,190 | +0.31(+2.54%) |
Mar 20, 2020 | 13.13 | 13.61 | 12.01 | 12.21 | 10,624,600 | -0.40(-3.17%) |
Mar 19, 2020 | 10.60 | 13.05 | 10.40 | 12.61 | 14,846,611 | +1.69(+15.48%) |
Mar 18, 2020 | 11.53 | 12.40 | 10.10 | 10.92 | 13,368,203 | -1.73(-13.68%) |
Mar 17, 2020 | 11.65 | 12.78 | 10.51 | 12.65 | 15,397,877 | +1.01(+8.68%) |
Mar 16, 2020 | 12.82 | 12.82 | 11.36 | 11.64 | 18,498,010 | -2.67(-18.66%) |
Mar 13, 2020 | 14.14 | 14.31 | 13.31 | 14.31 | 13,005,501 | +1.00(+7.51%) |
Mar 12, 2020 | 13.81 | 14.23 | 12.19 | 13.31 | 23,961,058 | -2.14(-13.85%) |
Mar 11, 2020 | 16.16 | 16.34 | 14.94 | 15.45 | 14,328,457 | -1.29(-7.71%) |
Mar 10, 2020 | 16.96 | 17.05 | 15.82 | 16.74 | 10,299,215 | +0.53(+3.27%) |
Mar 09, 2020 | 17.00 | 17.48 | 16.20 | 16.21 | 13,978,109 | -2.30(-12.43%) |
Mar 06, 2020 | 18.50 | 18.70 | 17.82 | 18.51 | 12,322,400 | -0.43(-2.27%) |
Mar 05, 2020 | 19.43 | 19.58 | 18.65 | 18.94 | 9,288,478 | -0.86(-4.34%) |
Mar 04, 2020 | 19.65 | 19.82 | 19.16 | 19.80 | 8,655,942 | +0.52(+2.70%) |
Mar 03, 2020 | 20.00 | 20.18 | 19.20 | 19.28 | 9,782,995 | -0.72(-3.60%) |