Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.24 | 17.24 | 17.07 | 17.15 | 8,955,301 | -0.07(-0.42%) |
May 28, 2020 | 17.19 | 17.26 | 17.16 | 17.23 | 4,471,555 | +0.05(+0.28%) |
May 27, 2020 | 17.17 | 17.19 | 17.07 | 17.18 | 7,916,500 | +0.09(+0.52%) |
May 26, 2020 | 17.06 | 17.14 | 17.06 | 17.09 | 10,722,790 | +0.03(+0.19%) |
May 22, 2020 | 16.98 | 17.06 | 16.94 | 17.06 | 5,082,412 | +0.10(+0.57%) |
May 21, 2020 | 16.97 | 17.01 | 16.93 | 16.96 | 9,415,945 | +0.02(+0.10%) |
May 20, 2020 | 16.82 | 16.94 | 16.80 | 16.94 | 7,153,575 | +0.13(+0.76%) |
May 19, 2020 | 16.77 | 16.82 | 16.74 | 16.82 | 7,045,263 | +0.05(+0.29%) |
May 18, 2020 | 16.70 | 16.83 | 16.69 | 16.77 | 8,217,422 | +0.15(+0.87%) |
May 15, 2020 | 16.63 | 16.65 | 16.55 | 16.62 | 11,571,852 | +0.01(+0.05%) |
May 14, 2020 | 16.66 | 16.70 | 16.56 | 16.61 | 15,603,897 | -0.10(-0.57%) |
May 13, 2020 | 16.77 | 16.80 | 16.64 | 16.71 | 6,959,490 | -0.06(-0.33%) |
May 12, 2020 | 16.82 | 16.82 | 16.72 | 16.77 | 10,151,150 | +0.02(+0.14%) |
May 11, 2020 | 16.80 | 16.84 | 16.74 | 16.74 | 6,533,751 | -0.10(-0.62%) |
May 08, 2020 | 16.77 | 16.88 | 16.73 | 16.85 | 15,280,849 | +0.12(+0.72%) |
May 07, 2020 | 16.70 | 16.74 | 16.65 | 16.73 | 7,348,102 | +0.06(+0.38%) |
May 06, 2020 | 16.57 | 16.67 | 16.57 | 16.66 | 7,328,258 | +0.04(+0.24%) |
May 05, 2020 | 16.57 | 16.62 | 16.49 | 16.62 | 13,425,850 | +0.10(+0.58%) |
May 04, 2020 | 16.54 | 16.58 | 16.47 | 16.53 | 6,954,169 | -0.10(-0.58%) |
May 01, 2020 | 16.73 | 16.73 | 16.51 | 16.62 | 14,174,196 | -0.18(-1.05%) |
Apr 30, 2020 | 16.73 | 16.81 | 16.66 | 16.80 | 10,833,023 | +0.00(+0.00%) |
Apr 29, 2020 | 16.72 | 16.82 | 16.71 | 16.80 | 21,486,346 | +0.08(+0.48%) |
Apr 28, 2020 | 16.65 | 16.72 | 16.59 | 16.72 | 4,662,922 | +0.08(+0.48%) |
Apr 27, 2020 | 16.65 | 16.69 | 16.62 | 16.64 | 5,063,351 | -0.06(-0.34%) |
Apr 24, 2020 | 16.59 | 16.69 | 16.56 | 16.69 | 4,853,743 | +0.07(+0.43%) |
Apr 23, 2020 | 16.73 | 16.76 | 16.60 | 16.62 | 5,487,197 | -0.10(-0.57%) |
Apr 22, 2020 | 16.68 | 16.75 | 16.59 | 16.72 | 3,775,200 | +0.10(+0.58%) |
Apr 21, 2020 | 16.95 | 16.95 | 16.47 | 16.62 | 6,806,945 | -0.38(-2.21%) |
Apr 20, 2020 | 16.99 | 17.02 | 16.90 | 17.00 | 7,086,419 | -0.11(-0.66%) |
Apr 17, 2020 | 17.07 | 17.14 | 17.01 | 17.11 | 9,529,933 | +0.09(+0.52%) |
Apr 16, 2020 | 17.02 | 17.11 | 16.94 | 17.02 | 8,842,909 | -0.02(-0.09%) |
Apr 15, 2020 | 16.83 | 17.09 | 16.72 | 17.04 | 9,759,410 | +0.00(+0.00%) |
Apr 14, 2020 | 16.99 | 17.08 | 16.84 | 17.04 | 6,429,044 | +0.09(+0.52%) |
Apr 13, 2020 | 17.05 | 17.14 | 16.79 | 16.95 | 8,532,140 | -0.18(-1.07%) |
Apr 09, 2020 | 17.28 | 17.79 | 17.00 | 17.14 | 18,229,688 | +0.54(+3.27%) |
Apr 08, 2020 | 16.59 | 16.81 | 16.44 | 16.59 | 12,437,716 | +0.08(+0.48%) |
Apr 07, 2020 | 16.38 | 16.74 | 16.35 | 16.51 | 14,003,583 | +0.22(+1.32%) |
Apr 06, 2020 | 16.11 | 16.33 | 16.00 | 16.30 | 9,315,500 | +0.65(+4.18%) |
Apr 03, 2020 | 15.92 | 16.04 | 15.64 | 15.64 | 21,276,514 | -0.32(-2.00%) |
Apr 02, 2020 | 15.87 | 16.10 | 15.68 | 15.96 | 12,801,440 | +0.01(+0.05%) |
Apr 01, 2020 | 16.06 | 16.12 | 15.66 | 15.96 | 18,897,888 | -0.37(-2.25%) |
Mar 31, 2020 | 16.02 | 16.45 | 15.74 | 16.32 | 12,466,526 | +0.38(+2.35%) |
Mar 30, 2020 | 15.77 | 16.06 | 15.61 | 15.95 | 16,457,488 | +0.16(+1.01%) |
Mar 27, 2020 | 15.69 | 15.88 | 15.49 | 15.79 | 9,859,848 | +0.08(+0.51%) |
Mar 26, 2020 | 15.32 | 16.04 | 15.32 | 15.71 | 19,065,194 | +0.51(+3.36%) |
Mar 25, 2020 | 14.40 | 15.48 | 14.35 | 15.20 | 23,294,466 | +0.86(+6.01%) |
Mar 24, 2020 | 13.92 | 14.51 | 13.92 | 14.34 | 17,462,744 | +0.64(+4.66%) |
Mar 23, 2020 | 14.22 | 14.30 | 13.61 | 13.70 | 9,989,108 | -0.46(-3.27%) |
Mar 20, 2020 | 13.95 | 14.75 | 13.68 | 14.16 | 14,850,820 | -0.01(-0.06%) |
Mar 19, 2020 | 14.16 | 14.51 | 14.08 | 14.17 | 12,039,127 | -0.75(-5.06%) |
Mar 18, 2020 | 15.19 | 15.34 | 13.89 | 14.92 | 15,249,494 | -0.68(-4.38%) |
Mar 17, 2020 | 15.34 | 15.73 | 15.20 | 15.61 | 12,092,002 | +0.21(+1.39%) |
Mar 16, 2020 | 15.84 | 15.88 | 15.39 | 15.39 | 11,305,107 | -0.98(-6.01%) |
Mar 13, 2020 | 16.46 | 16.59 | 16.29 | 16.38 | 11,967,333 | +0.17(+1.08%) |
Mar 12, 2020 | 16.07 | 16.27 | 15.52 | 16.20 | 16,539,723 | -0.28(-1.69%) |
Mar 11, 2020 | 16.99 | 17.08 | 16.48 | 16.48 | 15,164,663 | -0.66(-3.85%) |
Mar 10, 2020 | 16.92 | 17.16 | 16.85 | 17.14 | 18,486,822 | +0.21(+1.27%) |
Mar 09, 2020 | 16.68 | 17.10 | 16.09 | 16.92 | 21,229,038 | -0.54(-3.09%) |
Mar 06, 2020 | 17.35 | 17.50 | 17.22 | 17.46 | 15,130,468 | -0.09(-0.50%) |
Mar 05, 2020 | 17.61 | 17.68 | 17.50 | 17.55 | 9,130,491 | -0.16(-0.90%) |
Mar 04, 2020 | 17.63 | 17.71 | 17.62 | 17.71 | 13,892,486 | +0.15(+0.86%) |
Mar 03, 2020 | 17.58 | 17.74 | 17.52 | 17.56 | 33,316,460 | +0.00(+0.00%) |