Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.67 | 19.72 | 19.12 | 19.15 | 25,485,292 | +0.04(+0.21%) |
May 28, 2020 | 19.59 | 19.78 | 19.00 | 19.11 | 23,939,196 | +0.16(+0.83%) |
May 27, 2020 | 18.58 | 19.02 | 18.28 | 18.96 | 46,697,888 | -0.64(-3.28%) |
May 26, 2020 | 20.53 | 20.53 | 19.48 | 19.60 | 38,138,424 | -1.26(-6.04%) |
May 22, 2020 | 21.08 | 21.37 | 20.79 | 20.86 | 14,221,841 | +0.05(+0.23%) |
May 21, 2020 | 21.37 | 21.37 | 20.30 | 20.81 | 27,772,104 | -0.78(-3.63%) |
May 20, 2020 | 22.42 | 22.48 | 21.57 | 21.60 | 20,549,114 | -0.67(-3.02%) |
May 19, 2020 | 21.81 | 22.39 | 21.72 | 22.27 | 22,470,350 | +0.71(+3.31%) |
May 18, 2020 | 22.25 | 22.37 | 21.33 | 21.56 | 21,816,216 | -0.67(-3.00%) |
May 15, 2020 | 21.93 | 22.27 | 21.60 | 22.22 | 24,277,606 | +0.71(+3.32%) |
May 14, 2020 | 20.68 | 21.68 | 20.68 | 21.51 | 21,944,464 | +0.81(+3.91%) |
May 13, 2020 | 21.07 | 21.11 | 20.26 | 20.70 | 16,293,095 | +0.06(+0.31%) |
May 12, 2020 | 20.87 | 21.15 | 20.55 | 20.64 | 16,537,201 | +0.02(+0.08%) |
May 11, 2020 | 21.57 | 21.68 | 20.53 | 20.62 | 24,137,704 | -1.09(-5.00%) |
May 08, 2020 | 21.75 | 22.10 | 21.59 | 21.71 | 16,076,304 | +0.10(+0.48%) |
May 07, 2020 | 21.40 | 21.91 | 21.11 | 21.60 | 20,574,140 | +0.55(+2.64%) |
May 06, 2020 | 22.14 | 22.26 | 20.93 | 21.05 | 21,501,366 | -1.29(-5.78%) |
May 05, 2020 | 21.62 | 22.42 | 21.33 | 22.34 | 21,232,310 | +0.64(+2.96%) |
May 04, 2020 | 21.64 | 21.94 | 21.35 | 21.70 | 20,786,052 | +0.36(+1.67%) |
May 01, 2020 | 20.03 | 21.48 | 19.94 | 21.34 | 24,728,572 | +0.96(+4.70%) |
Apr 30, 2020 | 20.68 | 21.05 | 20.07 | 20.38 | 22,435,292 | -0.66(-3.13%) |
Apr 29, 2020 | 21.14 | 21.42 | 20.54 | 21.04 | 26,244,244 | -0.32(-1.52%) |
Apr 28, 2020 | 20.98 | 21.52 | 20.61 | 21.37 | 21,613,390 | +0.02(+0.11%) |
Apr 27, 2020 | 21.44 | 21.68 | 20.83 | 21.34 | 19,203,692 | -0.13(-0.63%) |
Apr 24, 2020 | 21.60 | 21.93 | 21.24 | 21.48 | 34,868,120 | +0.29(+1.35%) |
Apr 23, 2020 | 21.35 | 22.59 | 21.06 | 21.19 | 38,932,416 | +0.21(+0.98%) |
Apr 22, 2020 | 20.33 | 21.07 | 20.26 | 20.99 | 26,530,280 | +1.32(+6.69%) |
Apr 21, 2020 | 19.10 | 19.92 | 19.06 | 19.67 | 21,860,198 | -0.08(-0.40%) |
Apr 20, 2020 | 19.27 | 20.19 | 19.27 | 19.75 | 22,761,744 | +0.30(+1.55%) |
Apr 17, 2020 | 18.58 | 19.54 | 18.35 | 19.45 | 35,978,000 | -0.36(-1.84%) |
Apr 16, 2020 | 19.42 | 19.90 | 19.31 | 19.81 | 24,341,520 | +0.42(+2.17%) |
Apr 15, 2020 | 18.81 | 19.57 | 18.58 | 19.39 | 25,655,062 | +0.03(+0.16%) |
Apr 14, 2020 | 19.26 | 19.85 | 18.89 | 19.36 | 41,884,444 | +0.05(+0.25%) |
Apr 13, 2020 | 17.83 | 19.62 | 17.63 | 19.31 | 41,614,868 | +1.47(+8.26%) |
Apr 09, 2020 | 16.57 | 17.89 | 16.41 | 17.84 | 40,096,632 | +1.66(+10.29%) |
Apr 08, 2020 | 15.99 | 16.30 | 15.83 | 16.18 | 14,635,553 | +0.08(+0.49%) |
Apr 07, 2020 | 16.24 | 16.35 | 15.74 | 16.10 | 20,819,084 | -0.19(-1.17%) |
Apr 06, 2020 | 16.25 | 16.75 | 16.03 | 16.29 | 22,008,182 | +0.48(+3.01%) |
Apr 03, 2020 | 15.64 | 16.14 | 15.64 | 15.81 | 17,950,956 | +0.08(+0.50%) |
Apr 02, 2020 | 15.14 | 16.35 | 15.03 | 15.73 | 31,433,838 | +0.78(+5.19%) |
Apr 01, 2020 | 14.59 | 15.20 | 14.47 | 14.95 | 22,801,256 | +0.44(+3.00%) |
Mar 31, 2020 | 14.95 | 15.19 | 14.48 | 14.52 | 24,351,186 | -0.77(-5.03%) |
Mar 30, 2020 | 15.22 | 15.56 | 14.88 | 15.29 | 28,404,672 | +0.04(+0.26%) |
Mar 27, 2020 | 15.14 | 15.68 | 15.03 | 15.25 | 28,327,344 | -0.27(-1.74%) |
Mar 26, 2020 | 15.49 | 15.99 | 14.83 | 15.52 | 30,615,688 | +0.37(+2.46%) |
Mar 25, 2020 | 15.20 | 15.64 | 14.60 | 15.15 | 39,065,096 | -0.31(-2.00%) |
Mar 24, 2020 | 14.88 | 15.67 | 14.37 | 15.45 | 43,617,772 | +2.04(+15.18%) |
Mar 23, 2020 | 13.00 | 14.16 | 12.97 | 13.42 | 42,646,692 | +0.83(+6.61%) |
Mar 20, 2020 | 13.20 | 13.47 | 12.32 | 12.59 | 25,451,456 | -0.16(-1.24%) |
Mar 19, 2020 | 12.31 | 14.14 | 11.10 | 12.74 | 29,007,302 | +0.16(+1.26%) |
Mar 18, 2020 | 13.54 | 14.25 | 12.24 | 12.59 | 38,145,436 | -1.45(-10.33%) |
Mar 17, 2020 | 12.85 | 14.73 | 12.78 | 14.04 | 40,444,216 | +1.09(+8.45%) |
Mar 16, 2020 | 10.47 | 13.59 | 10.03 | 12.94 | 46,197,400 | +0.52(+4.21%) |
Mar 13, 2020 | 13.83 | 13.96 | 11.94 | 12.42 | 39,255,392 | -0.96(-7.17%) |
Mar 12, 2020 | 13.45 | 14.27 | 12.26 | 13.38 | 42,330,516 | -1.51(-10.17%) |
Mar 11, 2020 | 15.48 | 15.77 | 14.67 | 14.89 | 27,843,798 | -0.86(-5.44%) |
Mar 10, 2020 | 15.89 | 16.19 | 15.12 | 15.75 | 28,970,644 | -0.05(-0.30%) |
Mar 09, 2020 | 16.25 | 16.56 | 15.77 | 15.79 | 29,809,522 | -1.03(-6.12%) |
Mar 06, 2020 | 17.05 | 17.30 | 16.18 | 16.83 | 35,397,068 | +0.06(+0.33%) |
Mar 05, 2020 | 16.55 | 16.93 | 16.35 | 16.77 | 35,199,056 | +0.48(+2.97%) |
Mar 04, 2020 | 16.64 | 16.68 | 15.98 | 16.29 | 29,352,996 | -0.06(-0.34%) |
Mar 03, 2020 | 15.99 | 16.86 | 15.61 | 16.34 | 40,918,180 | +0.60(+3.83%) |