Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.26 | 15.51 | 14.83 | 15.05 | 8,400,654 | -0.43(-2.76%) |
May 28, 2020 | 15.66 | 16.05 | 15.28 | 15.47 | 10,916,202 | -0.91(-5.54%) |
May 27, 2020 | 16.10 | 16.48 | 15.69 | 16.38 | 5,726,772 | +0.84(+5.39%) |
May 26, 2020 | 15.42 | 16.03 | 15.37 | 15.54 | 6,942,128 | +0.70(+4.70%) |
May 22, 2020 | 15.96 | 15.98 | 14.80 | 14.85 | 8,749,645 | -1.53(-9.33%) |
May 21, 2020 | 16.41 | 16.74 | 16.20 | 16.37 | 4,062,906 | -0.47(-2.76%) |
May 20, 2020 | 18.12 | 18.12 | 16.57 | 16.84 | 4,684,004 | -0.81(-4.57%) |
May 19, 2020 | 17.48 | 18.31 | 17.34 | 17.65 | 4,103,812 | +0.28(+1.61%) |
May 18, 2020 | 16.60 | 17.57 | 16.52 | 17.37 | 4,230,482 | +1.29(+8.01%) |
May 15, 2020 | 16.12 | 16.21 | 15.71 | 16.08 | 3,132,019 | -0.17(-1.05%) |
May 14, 2020 | 15.91 | 16.29 | 15.44 | 16.25 | 3,592,434 | -0.06(-0.38%) |
May 13, 2020 | 16.85 | 16.89 | 16.10 | 16.31 | 3,462,290 | -0.61(-3.58%) |
May 12, 2020 | 17.30 | 17.44 | 16.89 | 16.92 | 2,641,628 | -0.30(-1.76%) |
May 11, 2020 | 17.28 | 17.37 | 16.75 | 17.22 | 2,301,040 | -0.22(-1.29%) |
May 08, 2020 | 17.54 | 17.62 | 17.20 | 17.44 | 3,034,941 | +0.15(+0.85%) |
May 07, 2020 | 16.62 | 17.34 | 16.59 | 17.30 | 3,735,030 | +0.85(+5.14%) |
May 06, 2020 | 16.39 | 16.65 | 16.16 | 16.45 | 3,920,617 | +0.37(+2.32%) |
May 05, 2020 | 16.96 | 17.17 | 16.03 | 16.08 | 5,705,234 | -0.62(-3.72%) |
May 04, 2020 | 16.64 | 17.10 | 16.44 | 16.70 | 3,472,913 | -0.02(-0.09%) |
May 01, 2020 | 17.96 | 18.12 | 16.52 | 16.72 | 9,868,426 | -1.96(-10.51%) |
Apr 30, 2020 | 18.55 | 19.00 | 18.28 | 18.68 | 3,603,068 | +0.10(+0.54%) |
Apr 29, 2020 | 18.27 | 18.73 | 18.11 | 18.58 | 3,709,163 | +0.54(+3.01%) |
Apr 28, 2020 | 18.55 | 18.69 | 17.87 | 18.03 | 3,071,775 | -0.29(-1.61%) |
Apr 27, 2020 | 18.10 | 18.41 | 17.87 | 18.33 | 4,701,184 | +0.40(+2.21%) |
Apr 24, 2020 | 18.26 | 18.26 | 17.61 | 17.93 | 2,569,792 | +0.07(+0.39%) |
Apr 23, 2020 | 18.17 | 18.47 | 17.80 | 17.86 | 4,174,674 | +0.03(+0.17%) |
Apr 22, 2020 | 17.98 | 18.14 | 17.56 | 17.83 | 4,457,332 | +0.16(+0.92%) |
Apr 21, 2020 | 17.75 | 17.86 | 17.08 | 17.67 | 5,941,569 | -0.39(-2.15%) |
Apr 20, 2020 | 18.38 | 18.62 | 18.03 | 18.06 | 4,376,479 | -0.41(-2.23%) |
Apr 17, 2020 | 18.22 | 19.15 | 18.14 | 18.47 | 6,458,967 | +0.81(+4.61%) |
Apr 16, 2020 | 17.45 | 17.67 | 17.21 | 17.65 | 4,551,621 | +0.26(+1.47%) |
Apr 15, 2020 | 17.13 | 17.48 | 17.03 | 17.40 | 3,045,761 | -0.32(-1.79%) |
Apr 14, 2020 | 17.43 | 18.12 | 17.35 | 17.72 | 5,143,383 | +0.67(+3.91%) |
Apr 13, 2020 | 17.06 | 17.24 | 16.80 | 17.05 | 2,445,222 | +0.12(+0.69%) |
Apr 09, 2020 | 17.64 | 17.92 | 16.83 | 16.93 | 4,907,913 | -0.43(-2.46%) |
Apr 08, 2020 | 17.47 | 17.77 | 17.27 | 17.36 | 4,200,162 | -0.05(-0.27%) |
Apr 07, 2020 | 17.02 | 18.25 | 16.72 | 17.41 | 9,298,875 | +1.33(+8.30%) |
Apr 06, 2020 | 15.84 | 16.27 | 15.68 | 16.07 | 4,643,972 | +0.73(+4.78%) |
Apr 03, 2020 | 15.53 | 15.77 | 15.03 | 15.34 | 3,132,763 | -0.02(-0.15%) |
Apr 02, 2020 | 15.66 | 15.97 | 15.11 | 15.36 | 6,817,089 | -0.46(-2.89%) |
Apr 01, 2020 | 15.95 | 16.36 | 15.66 | 15.82 | 3,608,626 | -0.41(-2.54%) |
Mar 31, 2020 | 16.11 | 16.66 | 15.91 | 16.23 | 4,021,817 | +0.30(+1.88%) |
Mar 30, 2020 | 16.56 | 16.65 | 15.82 | 15.93 | 3,494,336 | -0.76(-4.57%) |
Mar 27, 2020 | 16.65 | 16.93 | 16.07 | 16.69 | 4,343,501 | -0.52(-3.04%) |
Mar 26, 2020 | 16.65 | 17.63 | 16.62 | 17.22 | 5,482,546 | +0.65(+3.93%) |
Mar 25, 2020 | 17.00 | 17.64 | 16.47 | 16.57 | 7,479,143 | -0.35(-2.08%) |
Mar 24, 2020 | 17.04 | 18.11 | 16.57 | 16.92 | 7,925,023 | +0.46(+2.77%) |
Mar 23, 2020 | 15.98 | 16.51 | 15.16 | 16.46 | 7,551,897 | +0.09(+0.55%) |
Mar 20, 2020 | 16.54 | 16.88 | 15.54 | 16.37 | 7,132,382 | +0.52(+3.31%) |
Mar 19, 2020 | 15.27 | 16.46 | 15.03 | 15.85 | 10,745,781 | +0.88(+5.90%) |
Mar 18, 2020 | 15.01 | 15.88 | 14.58 | 14.96 | 8,353,566 | -0.70(-4.44%) |
Mar 17, 2020 | 15.73 | 16.38 | 14.94 | 15.66 | 5,332,223 | +0.31(+2.05%) |
Mar 16, 2020 | 15.34 | 16.54 | 14.39 | 15.35 | 7,886,802 | -2.29(-12.98%) |
Mar 13, 2020 | 18.89 | 19.00 | 16.50 | 17.64 | 9,184,983 | -0.72(-3.91%) |
Mar 12, 2020 | 18.32 | 18.71 | 17.52 | 18.35 | 9,220,338 | -1.03(-5.29%) |
Mar 11, 2020 | 19.78 | 20.21 | 19.16 | 19.38 | 4,499,789 | -0.80(-3.97%) |
Mar 10, 2020 | 21.00 | 21.03 | 19.45 | 20.18 | 5,121,804 | -0.16(-0.81%) |
Mar 09, 2020 | 20.13 | 21.15 | 18.95 | 20.34 | 5,392,552 | -0.91(-4.26%) |
Mar 06, 2020 | 20.64 | 21.64 | 20.37 | 21.25 | 5,525,771 | +0.40(+1.94%) |
Mar 05, 2020 | 21.05 | 21.38 | 20.70 | 20.85 | 4,259,830 | -0.43(-2.04%) |
Mar 04, 2020 | 20.96 | 21.35 | 20.64 | 21.28 | 3,272,638 | +0.50(+2.41%) |
Mar 03, 2020 | 21.16 | 21.41 | 20.37 | 20.78 | 5,847,306 | -0.49(-2.29%) |