Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.55 | 18.85 | 18.43 | 18.77 | 12,582,012 | -0.10(-0.52%) |
May 28, 2020 | 19.31 | 19.32 | 18.83 | 18.87 | 10,698,533 | -0.54(-2.80%) |
May 27, 2020 | 19.55 | 19.62 | 19.05 | 19.41 | 11,759,657 | +0.54(+2.88%) |
May 26, 2020 | 18.94 | 19.02 | 18.78 | 18.87 | 12,428,259 | +0.23(+1.22%) |
May 22, 2020 | 18.64 | 18.68 | 18.30 | 18.64 | 9,790,912 | -0.32(-1.71%) |
May 21, 2020 | 19.25 | 19.41 | 18.75 | 18.97 | 13,114,959 | -0.19(-1.02%) |
May 20, 2020 | 19.11 | 19.24 | 18.94 | 19.16 | 12,938,634 | +0.58(+3.10%) |
May 19, 2020 | 19.23 | 19.23 | 18.59 | 18.59 | 17,528,456 | -0.49(-2.55%) |
May 18, 2020 | 18.91 | 19.37 | 18.89 | 19.07 | 20,634,182 | +1.37(+7.75%) |
May 15, 2020 | 17.68 | 18.06 | 17.54 | 17.70 | 13,757,050 | -0.26(-1.45%) |
May 14, 2020 | 17.65 | 18.08 | 17.19 | 17.96 | 13,253,191 | -0.26(-1.42%) |
May 13, 2020 | 18.73 | 18.79 | 17.95 | 18.22 | 13,050,166 | -0.49(-2.60%) |
May 12, 2020 | 19.25 | 19.33 | 18.71 | 18.71 | 12,505,093 | -0.36(-1.87%) |
May 11, 2020 | 19.12 | 19.24 | 18.98 | 19.07 | 8,578,982 | -0.43(-2.21%) |
May 08, 2020 | 19.50 | 19.52 | 19.24 | 19.50 | 10,125,440 | +0.49(+2.56%) |
May 07, 2020 | 19.24 | 19.42 | 18.92 | 19.01 | 12,810,876 | +0.38(+2.04%) |
May 06, 2020 | 19.08 | 19.13 | 18.58 | 18.63 | 14,060,696 | -0.23(-1.21%) |
May 05, 2020 | 19.29 | 19.54 | 18.80 | 18.86 | 17,156,362 | +0.49(+2.67%) |
May 04, 2020 | 17.92 | 18.46 | 17.80 | 18.37 | 17,988,644 | +0.33(+1.84%) |
May 01, 2020 | 18.11 | 18.34 | 17.88 | 18.04 | 17,055,636 | -0.77(-4.08%) |
Apr 30, 2020 | 19.15 | 19.20 | 18.65 | 18.80 | 23,484,376 | -1.29(-6.41%) |
Apr 29, 2020 | 19.83 | 20.12 | 19.77 | 20.09 | 15,746,373 | +1.00(+5.26%) |
Apr 28, 2020 | 18.94 | 19.36 | 18.78 | 19.09 | 15,068,861 | -0.12(-0.62%) |
Apr 27, 2020 | 18.28 | 19.28 | 18.04 | 19.21 | 20,248,270 | +0.73(+3.93%) |
Apr 24, 2020 | 18.64 | 18.82 | 18.20 | 18.48 | 16,669,838 | +0.01(+0.04%) |
Apr 23, 2020 | 18.51 | 18.87 | 18.37 | 18.47 | 18,455,058 | +0.04(+0.21%) |
Apr 22, 2020 | 18.16 | 18.51 | 17.95 | 18.43 | 18,848,316 | +1.34(+7.81%) |
Apr 21, 2020 | 17.02 | 17.52 | 16.81 | 17.10 | 30,040,478 | -0.56(-3.18%) |
Apr 20, 2020 | 17.59 | 18.16 | 17.52 | 17.66 | 22,896,626 | -0.85(-4.61%) |
Apr 17, 2020 | 17.82 | 18.53 | 17.75 | 18.51 | 18,831,728 | +1.25(+7.23%) |
Apr 16, 2020 | 17.54 | 17.63 | 17.16 | 17.26 | 25,118,040 | -0.78(-4.33%) |
Apr 15, 2020 | 18.42 | 18.46 | 17.83 | 18.04 | 29,898,232 | -1.26(-6.55%) |
Apr 14, 2020 | 19.36 | 19.60 | 19.09 | 19.31 | 15,593,893 | -0.37(-1.89%) |
Apr 13, 2020 | 20.09 | 20.10 | 19.40 | 19.68 | 13,201,845 | +0.01(+0.04%) |
Apr 09, 2020 | 20.01 | 20.13 | 19.21 | 19.67 | 32,555,042 | -0.39(-1.93%) |
Apr 08, 2020 | 19.51 | 20.15 | 19.38 | 20.06 | 17,700,418 | +0.47(+2.38%) |
Apr 07, 2020 | 19.96 | 20.49 | 19.43 | 19.59 | 24,015,882 | -0.20(-1.00%) |
Apr 06, 2020 | 19.52 | 19.90 | 19.22 | 19.79 | 18,860,134 | +0.26(+1.33%) |
Apr 03, 2020 | 20.11 | 20.26 | 19.05 | 19.53 | 23,371,062 | -1.04(-5.03%) |
Apr 02, 2020 | 20.52 | 21.77 | 19.80 | 20.57 | 44,252,368 | +1.31(+6.81%) |
Apr 01, 2020 | 19.93 | 20.19 | 19.05 | 19.25 | 29,685,272 | -0.02(-0.08%) |
Mar 31, 2020 | 19.74 | 20.41 | 18.98 | 19.27 | 26,808,086 | +0.37(+1.96%) |
Mar 30, 2020 | 18.38 | 19.13 | 17.82 | 18.90 | 28,924,804 | +1.24(+7.02%) |
Mar 27, 2020 | 18.15 | 18.19 | 17.44 | 17.66 | 29,396,760 | -1.64(-8.48%) |
Mar 26, 2020 | 19.14 | 20.03 | 18.73 | 19.29 | 60,202,856 | +0.10(+0.54%) |
Mar 25, 2020 | 18.91 | 20.07 | 18.26 | 19.19 | 47,527,928 | +1.71(+9.81%) |
Mar 24, 2020 | 16.29 | 17.86 | 16.05 | 17.48 | 40,783,288 | +3.10(+21.61%) |
Mar 23, 2020 | 14.21 | 14.73 | 13.69 | 14.37 | 40,956,616 | +0.63(+4.60%) |
Mar 20, 2020 | 14.41 | 14.44 | 13.36 | 13.74 | 33,470,554 | +0.31(+2.29%) |
Mar 19, 2020 | 12.76 | 14.08 | 12.46 | 13.43 | 22,269,248 | +0.70(+5.52%) |
Mar 18, 2020 | 13.85 | 14.09 | 12.25 | 12.73 | 26,599,988 | -2.16(-14.49%) |
Mar 17, 2020 | 14.67 | 15.13 | 13.83 | 14.88 | 25,732,502 | +0.00(+0.00%) |
Mar 16, 2020 | 15.05 | 15.66 | 14.69 | 14.88 | 24,653,482 | -2.63(-15.02%) |
Mar 13, 2020 | 17.83 | 17.86 | 16.20 | 17.52 | 27,284,994 | +0.47(+2.78%) |
Mar 12, 2020 | 17.59 | 17.60 | 16.63 | 17.04 | 31,878,838 | -2.44(-12.53%) |
Mar 11, 2020 | 20.18 | 20.38 | 19.25 | 19.48 | 36,472,788 | -1.68(-7.95%) |
Mar 10, 2020 | 21.43 | 21.51 | 19.86 | 21.17 | 31,753,614 | +1.19(+5.97%) |
Mar 09, 2020 | 19.62 | 20.63 | 19.12 | 19.97 | 59,163,236 | -4.72(-19.10%) |
Mar 06, 2020 | 24.82 | 25.11 | 24.36 | 24.69 | 21,262,588 | -1.07(-4.14%) |
Mar 05, 2020 | 25.76 | 25.87 | 25.43 | 25.76 | 18,202,228 | -0.43(-1.63%) |
Mar 04, 2020 | 25.76 | 26.21 | 25.57 | 26.18 | 20,906,020 | +0.96(+3.82%) |
Mar 03, 2020 | 25.68 | 25.99 | 24.85 | 25.22 | 26,207,302 | -0.24(-0.96%) |