Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.02 | 20.53 | 19.68 | 20.42 | 47,779,860 | +0.20(+0.97%) |
May 28, 2020 | 20.66 | 20.75 | 20.16 | 20.22 | 46,035,588 | -0.65(-3.13%) |
May 27, 2020 | 20.57 | 20.90 | 20.20 | 20.87 | 49,761,344 | +0.91(+4.55%) |
May 26, 2020 | 20.30 | 20.36 | 19.89 | 19.96 | 70,764,456 | +1.45(+7.83%) |
May 22, 2020 | 18.46 | 18.68 | 18.24 | 18.52 | 34,440,200 | -0.11(-0.56%) |
May 21, 2020 | 18.36 | 18.76 | 18.33 | 18.62 | 40,881,940 | +0.75(+4.20%) |
May 20, 2020 | 17.96 | 18.17 | 17.73 | 17.87 | 33,949,008 | +0.29(+1.62%) |
May 19, 2020 | 17.82 | 18.07 | 17.55 | 17.58 | 42,633,564 | -0.22(-1.22%) |
May 18, 2020 | 17.52 | 17.90 | 17.34 | 17.80 | 41,920,880 | +1.10(+6.56%) |
May 15, 2020 | 16.96 | 17.29 | 16.59 | 16.71 | 46,555,240 | -0.29(-1.68%) |
May 14, 2020 | 16.14 | 17.02 | 15.86 | 16.99 | 63,157,864 | +0.46(+2.77%) |
May 13, 2020 | 16.86 | 16.92 | 16.31 | 16.53 | 38,264,788 | -0.07(-0.41%) |
May 12, 2020 | 17.42 | 17.51 | 16.57 | 16.60 | 37,432,268 | -0.42(-2.47%) |
May 11, 2020 | 17.40 | 17.52 | 16.98 | 17.02 | 32,891,862 | -0.56(-3.20%) |
May 08, 2020 | 17.19 | 17.64 | 17.16 | 17.58 | 29,410,788 | +0.74(+4.41%) |
May 07, 2020 | 17.08 | 17.36 | 16.66 | 16.84 | 38,819,852 | -0.56(-3.19%) |
May 06, 2020 | 17.62 | 17.70 | 17.20 | 17.40 | 29,388,216 | -0.38(-2.15%) |
May 05, 2020 | 18.06 | 18.43 | 17.67 | 17.78 | 28,930,640 | -0.15(-0.84%) |
May 04, 2020 | 17.53 | 17.94 | 17.39 | 17.93 | 32,932,078 | +0.23(+1.27%) |
May 01, 2020 | 17.87 | 18.08 | 17.55 | 17.70 | 22,100,210 | -0.82(-4.42%) |
Apr 30, 2020 | 18.79 | 18.94 | 18.39 | 18.52 | 31,218,296 | -0.95(-4.86%) |
Apr 29, 2020 | 18.73 | 19.53 | 18.71 | 19.47 | 32,276,148 | +1.03(+5.58%) |
Apr 28, 2020 | 18.20 | 18.56 | 17.94 | 18.44 | 37,238,812 | +1.10(+6.32%) |
Apr 27, 2020 | 17.25 | 17.60 | 17.00 | 17.34 | 27,516,418 | +0.71(+4.24%) |
Apr 24, 2020 | 17.36 | 17.40 | 15.88 | 16.64 | 58,921,864 | -1.27(-7.09%) |
Apr 23, 2020 | 18.73 | 18.85 | 17.93 | 17.91 | 31,143,532 | -0.83(-4.45%) |
Apr 22, 2020 | 18.49 | 18.91 | 18.48 | 18.74 | 28,516,114 | +0.65(+3.57%) |
Apr 21, 2020 | 18.07 | 18.36 | 17.90 | 18.10 | 27,059,424 | -0.62(-3.29%) |
Apr 20, 2020 | 18.34 | 18.95 | 18.27 | 18.71 | 30,129,892 | -0.23(-1.23%) |
Apr 17, 2020 | 19.06 | 19.11 | 18.49 | 18.94 | 31,666,784 | +0.41(+2.23%) |
Apr 16, 2020 | 19.03 | 19.04 | 18.41 | 18.53 | 26,451,360 | -0.37(-1.95%) |
Apr 15, 2020 | 18.73 | 19.18 | 18.59 | 18.90 | 32,065,828 | -0.47(-2.44%) |
Apr 14, 2020 | 19.55 | 19.86 | 19.34 | 19.37 | 27,889,026 | +0.26(+1.34%) |
Apr 13, 2020 | 18.82 | 19.15 | 18.45 | 19.12 | 24,801,972 | -0.14(-0.74%) |
Apr 09, 2020 | 19.69 | 20.02 | 19.11 | 19.26 | 36,339,128 | +0.00(+0.00%) |
Apr 08, 2020 | 18.37 | 19.37 | 18.28 | 19.26 | 34,436,976 | +0.87(+4.74%) |
Apr 07, 2020 | 19.30 | 19.36 | 18.33 | 18.39 | 52,380,612 | +0.77(+4.39%) |
Apr 06, 2020 | 17.58 | 18.07 | 17.22 | 17.61 | 43,957,600 | +1.25(+7.66%) |
Apr 03, 2020 | 16.97 | 17.07 | 16.02 | 16.36 | 38,342,344 | -0.95(-5.51%) |
Apr 02, 2020 | 17.13 | 17.74 | 16.94 | 17.31 | 35,741,840 | +0.37(+2.17%) |
Apr 01, 2020 | 16.70 | 17.12 | 16.55 | 16.95 | 32,291,240 | -0.74(-4.20%) |
Mar 31, 2020 | 18.01 | 18.32 | 17.46 | 17.69 | 33,700,700 | -0.33(-1.83%) |
Mar 30, 2020 | 18.22 | 18.31 | 17.73 | 18.02 | 48,893,760 | +0.16(+0.88%) |
Mar 27, 2020 | 18.14 | 18.82 | 17.86 | 17.86 | 73,188,088 | -1.79(-9.13%) |
Mar 26, 2020 | 19.39 | 19.86 | 18.88 | 19.66 | 57,137,188 | +0.86(+4.55%) |
Mar 25, 2020 | 17.45 | 19.41 | 17.31 | 18.80 | 60,955,548 | +1.28(+7.33%) |
Mar 24, 2020 | 17.13 | 17.80 | 16.97 | 17.52 | 51,139,592 | +1.88(+12.06%) |
Mar 23, 2020 | 16.00 | 16.35 | 15.27 | 15.63 | 67,188,592 | -1.13(-6.76%) |
Mar 20, 2020 | 17.80 | 18.19 | 16.55 | 16.77 | 61,009,384 | +0.10(+0.59%) |
Mar 19, 2020 | 15.69 | 17.46 | 15.12 | 16.67 | 65,468,992 | +0.61(+3.79%) |
Mar 18, 2020 | 16.63 | 17.48 | 15.30 | 16.06 | 51,575,220 | -2.94(-15.45%) |
Mar 17, 2020 | 18.19 | 19.37 | 17.42 | 19.00 | 66,977,540 | +2.19(+13.05%) |
Mar 16, 2020 | 18.33 | 19.31 | 16.78 | 16.80 | 81,729,416 | -5.05(-23.09%) |
Mar 13, 2020 | 22.07 | 22.10 | 18.97 | 21.85 | 82,496,680 | +3.27(+17.62%) |
Mar 12, 2020 | 18.77 | 20.27 | 17.76 | 18.58 | 96,439,360 | -3.71(-16.64%) |
Mar 11, 2020 | 23.95 | 24.12 | 20.97 | 22.29 | 101,463,200 | -2.35(-9.54%) |
Mar 10, 2020 | 23.91 | 24.65 | 23.16 | 24.64 | 63,515,232 | +2.27(+10.14%) |
Mar 09, 2020 | 23.00 | 23.75 | 22.37 | 22.37 | 98,090,384 | -3.99(-15.13%) |
Mar 06, 2020 | 26.30 | 26.85 | 25.99 | 26.35 | 100,560,368 | -1.17(-4.26%) |
Mar 05, 2020 | 28.28 | 28.41 | 26.99 | 27.53 | 72,492,408 | -1.59(-5.47%) |
Mar 04, 2020 | 29.29 | 29.38 | 28.61 | 29.12 | 42,642,084 | +0.22(+0.75%) |
Mar 03, 2020 | 29.48 | 30.29 | 28.65 | 28.90 | 84,949,496 | -0.68(-2.28%) |