Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.10 | 22.54 | 21.77 | 21.83 | 125,888,992 | -0.67(-2.98%) |
May 28, 2020 | 23.60 | 23.66 | 22.43 | 22.50 | 93,244,336 | -1.01(-4.31%) |
May 27, 2020 | 23.59 | 23.68 | 22.60 | 23.51 | 129,907,896 | +1.54(+7.00%) |
May 26, 2020 | 21.42 | 22.26 | 21.42 | 21.97 | 131,983,056 | +1.47(+7.15%) |
May 22, 2020 | 20.75 | 20.77 | 20.33 | 20.51 | 53,159,636 | -0.22(-1.05%) |
May 21, 2020 | 20.64 | 21.06 | 20.61 | 20.72 | 63,733,588 | -0.01(-0.04%) |
May 20, 2020 | 20.52 | 20.81 | 20.49 | 20.73 | 66,023,932 | +0.63(+3.15%) |
May 19, 2020 | 20.51 | 20.81 | 20.07 | 20.10 | 68,680,192 | -0.65(-3.14%) |
May 18, 2020 | 20.29 | 20.87 | 19.97 | 20.75 | 95,739,008 | +1.35(+6.95%) |
May 15, 2020 | 19.37 | 19.64 | 19.21 | 19.40 | 71,256,584 | -0.24(-1.24%) |
May 14, 2020 | 18.36 | 19.72 | 18.19 | 19.65 | 97,561,648 | +0.76(+4.02%) |
May 13, 2020 | 19.60 | 19.68 | 18.75 | 18.89 | 123,780,864 | -0.90(-4.57%) |
May 12, 2020 | 20.55 | 20.65 | 19.77 | 19.79 | 76,716,072 | -0.64(-3.14%) |
May 11, 2020 | 20.91 | 20.92 | 20.42 | 20.43 | 76,067,664 | -0.90(-4.20%) |
May 08, 2020 | 21.24 | 21.38 | 21.04 | 21.33 | 50,002,564 | +0.66(+3.20%) |
May 07, 2020 | 20.51 | 21.15 | 20.46 | 20.67 | 57,300,928 | +0.44(+2.19%) |
May 06, 2020 | 20.81 | 20.89 | 20.12 | 20.23 | 59,493,260 | -0.28(-1.37%) |
May 05, 2020 | 21.25 | 21.28 | 20.47 | 20.51 | 50,454,784 | -0.24(-1.18%) |
May 04, 2020 | 20.54 | 20.80 | 20.30 | 20.75 | 50,669,668 | -0.14(-0.65%) |
May 01, 2020 | 21.16 | 21.23 | 20.64 | 20.89 | 57,210,220 | -0.88(-4.03%) |
Apr 30, 2020 | 21.91 | 22.06 | 21.58 | 21.76 | 61,012,148 | -0.66(-2.95%) |
Apr 29, 2020 | 22.54 | 22.72 | 22.18 | 22.42 | 81,122,640 | +0.81(+3.73%) |
Apr 28, 2020 | 22.13 | 22.45 | 21.58 | 21.62 | 72,324,912 | +0.38(+1.79%) |
Apr 27, 2020 | 20.38 | 21.40 | 20.32 | 21.24 | 73,876,400 | +1.17(+5.82%) |
Apr 24, 2020 | 20.01 | 20.18 | 19.61 | 20.07 | 52,683,032 | +0.28(+1.42%) |
Apr 23, 2020 | 19.87 | 20.26 | 19.77 | 19.79 | 55,893,492 | +0.06(+0.32%) |
Apr 22, 2020 | 20.05 | 20.12 | 19.68 | 19.73 | 54,925,080 | +0.14(+0.74%) |
Apr 21, 2020 | 19.82 | 20.23 | 19.46 | 19.58 | 87,122,944 | -0.78(-3.82%) |
Apr 20, 2020 | 20.42 | 20.93 | 20.07 | 20.36 | 82,208,288 | -0.71(-3.35%) |
Apr 17, 2020 | 20.22 | 21.18 | 20.19 | 21.07 | 102,546,912 | +1.68(+8.68%) |
Apr 16, 2020 | 20.04 | 20.10 | 19.09 | 19.38 | 98,194,312 | -0.70(-3.47%) |
Apr 15, 2020 | 20.05 | 20.50 | 19.83 | 20.08 | 109,401,184 | -1.39(-6.49%) |
Apr 14, 2020 | 22.17 | 22.31 | 20.90 | 21.47 | 98,265,296 | -0.17(-0.79%) |
Apr 13, 2020 | 22.42 | 22.49 | 21.52 | 21.65 | 91,843,032 | -0.85(-3.78%) |
Apr 09, 2020 | 21.78 | 22.91 | 21.76 | 22.50 | 138,586,896 | +1.28(+6.01%) |
Apr 08, 2020 | 20.28 | 21.36 | 20.28 | 21.22 | 89,671,760 | +1.19(+5.92%) |
Apr 07, 2020 | 20.63 | 20.71 | 19.77 | 20.04 | 104,436,976 | +0.68(+3.51%) |
Apr 06, 2020 | 19.03 | 19.55 | 18.83 | 19.36 | 107,970,168 | +1.23(+6.79%) |
Apr 03, 2020 | 18.46 | 18.77 | 17.81 | 18.13 | 75,466,192 | -0.49(-2.63%) |
Apr 02, 2020 | 17.78 | 18.81 | 17.73 | 18.61 | 77,322,064 | +0.72(+4.05%) |
Apr 01, 2020 | 18.04 | 18.42 | 17.66 | 17.89 | 92,732,888 | -1.32(-6.88%) |
Mar 31, 2020 | 19.75 | 20.35 | 18.97 | 19.21 | 105,164,096 | -0.73(-3.68%) |
Mar 30, 2020 | 19.59 | 20.23 | 19.25 | 19.95 | 88,884,528 | +0.40(+2.04%) |
Mar 27, 2020 | 19.62 | 20.09 | 19.09 | 19.55 | 101,135,352 | -1.01(-4.93%) |
Mar 26, 2020 | 19.28 | 20.77 | 19.16 | 20.56 | 128,404,768 | +1.47(+7.68%) |
Mar 25, 2020 | 19.65 | 20.00 | 18.47 | 19.09 | 162,355,088 | +0.06(+0.33%) |
Mar 24, 2020 | 17.57 | 19.14 | 17.20 | 19.03 | 163,237,664 | +2.67(+16.32%) |
Mar 23, 2020 | 17.43 | 17.80 | 16.24 | 16.36 | 200,859,680 | -1.44(-8.08%) |
Mar 20, 2020 | 19.69 | 19.76 | 17.70 | 17.80 | 166,760,368 | -1.38(-7.22%) |
Mar 19, 2020 | 18.33 | 19.68 | 17.19 | 19.18 | 135,251,744 | +0.37(+1.97%) |
Mar 18, 2020 | 18.34 | 18.98 | 17.83 | 18.81 | 163,619,232 | -1.08(-5.41%) |
Mar 17, 2020 | 19.06 | 20.52 | 18.13 | 19.89 | 132,627,448 | +1.39(+7.53%) |
Mar 16, 2020 | 17.96 | 19.66 | 17.72 | 18.50 | 134,377,920 | -3.37(-15.40%) |
Mar 13, 2020 | 20.08 | 21.95 | 19.44 | 21.86 | 141,838,656 | +3.30(+17.80%) |
Mar 12, 2020 | 18.63 | 20.70 | 18.23 | 18.56 | 153,750,784 | -1.95(-9.53%) |
Mar 11, 2020 | 20.67 | 21.68 | 20.14 | 20.52 | 140,849,232 | -0.85(-3.98%) |
Mar 10, 2020 | 21.04 | 21.42 | 19.53 | 21.37 | 148,979,024 | +1.52(+7.66%) |
Mar 09, 2020 | 20.12 | 21.26 | 19.47 | 19.85 | 160,230,432 | -3.42(-14.70%) |
Mar 06, 2020 | 23.05 | 23.72 | 22.71 | 23.27 | 131,632,384 | -0.97(-4.00%) |
Mar 05, 2020 | 24.65 | 24.75 | 23.89 | 24.23 | 122,391,104 | -1.29(-5.07%) |
Mar 04, 2020 | 25.40 | 25.56 | 24.64 | 25.53 | 123,625,208 | +0.58(+2.31%) |
Mar 03, 2020 | 26.41 | 26.75 | 24.84 | 24.95 | 154,086,784 | -1.46(-5.52%) |