Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.03 | 19.34 | 18.91 | 19.26 | 12,262,884 | -0.10(-0.52%) |
May 28, 2020 | 19.81 | 19.83 | 19.32 | 19.36 | 10,427,177 | -0.56(-2.80%) |
May 27, 2020 | 20.06 | 20.13 | 19.54 | 19.92 | 11,461,387 | +0.56(+2.88%) |
May 26, 2020 | 19.44 | 19.51 | 19.27 | 19.36 | 12,113,030 | +0.23(+1.22%) |
May 22, 2020 | 19.13 | 19.17 | 18.77 | 19.13 | 9,542,577 | -0.33(-1.71%) |
May 21, 2020 | 19.75 | 19.91 | 19.24 | 19.46 | 12,782,313 | -0.20(-1.02%) |
May 20, 2020 | 19.60 | 19.74 | 19.43 | 19.66 | 12,610,460 | +0.59(+3.10%) |
May 19, 2020 | 19.73 | 19.73 | 19.07 | 19.07 | 17,083,866 | -0.50(-2.55%) |
May 18, 2020 | 19.40 | 19.88 | 19.39 | 19.57 | 20,110,820 | +1.41(+7.75%) |
May 15, 2020 | 18.14 | 18.53 | 18.00 | 18.16 | 13,408,118 | -0.27(-1.45%) |
May 14, 2020 | 18.10 | 18.55 | 17.64 | 18.43 | 12,917,039 | -0.27(-1.42%) |
May 13, 2020 | 19.22 | 19.28 | 18.41 | 18.70 | 12,719,163 | -0.50(-2.60%) |
May 12, 2020 | 19.75 | 19.84 | 19.20 | 19.20 | 12,187,916 | -0.37(-1.87%) |
May 11, 2020 | 19.62 | 19.74 | 19.47 | 19.56 | 8,361,385 | -0.44(-2.21%) |
May 08, 2020 | 20.00 | 20.03 | 19.74 | 20.00 | 9,868,620 | +0.50(+2.56%) |
May 07, 2020 | 19.74 | 19.92 | 19.41 | 19.50 | 12,485,942 | +0.39(+2.04%) |
May 06, 2020 | 19.58 | 19.62 | 19.07 | 19.11 | 13,704,062 | -0.24(-1.22%) |
May 05, 2020 | 19.80 | 20.05 | 19.29 | 19.35 | 16,721,210 | +0.50(+2.67%) |
May 04, 2020 | 18.38 | 18.94 | 18.26 | 18.85 | 17,532,382 | +0.34(+1.84%) |
May 01, 2020 | 18.58 | 18.81 | 18.34 | 18.51 | 16,623,039 | -0.79(-4.08%) |
Apr 30, 2020 | 19.65 | 19.70 | 19.13 | 19.29 | 22,888,722 | -1.32(-6.41%) |
Apr 29, 2020 | 20.35 | 20.65 | 20.28 | 20.61 | 15,346,984 | +1.03(+5.26%) |
Apr 28, 2020 | 19.43 | 19.86 | 19.27 | 19.58 | 14,686,657 | -0.12(-0.62%) |
Apr 27, 2020 | 18.76 | 19.78 | 18.51 | 19.71 | 19,734,696 | +0.75(+3.93%) |
Apr 24, 2020 | 19.12 | 19.31 | 18.68 | 18.96 | 16,247,026 | +0.01(+0.04%) |
Apr 23, 2020 | 18.99 | 19.37 | 18.85 | 18.95 | 17,986,966 | +0.04(+0.21%) |
Apr 22, 2020 | 18.63 | 18.99 | 18.42 | 18.91 | 18,370,250 | +1.37(+7.81%) |
Apr 21, 2020 | 17.46 | 17.98 | 17.25 | 17.54 | 29,278,536 | -0.58(-3.18%) |
Apr 20, 2020 | 18.04 | 18.64 | 17.97 | 18.12 | 22,315,880 | -0.88(-4.61%) |
Apr 17, 2020 | 18.28 | 19.01 | 18.22 | 18.99 | 18,354,082 | +1.28(+7.23%) |
Apr 16, 2020 | 18.00 | 18.08 | 17.61 | 17.71 | 24,480,950 | -0.80(-4.33%) |
Apr 15, 2020 | 18.90 | 18.94 | 18.30 | 18.51 | 29,139,896 | -1.30(-6.55%) |
Apr 14, 2020 | 19.86 | 20.11 | 19.58 | 19.81 | 15,198,371 | -0.38(-1.89%) |
Apr 13, 2020 | 20.61 | 20.62 | 19.91 | 20.19 | 12,866,995 | +0.01(+0.04%) |
Apr 09, 2020 | 20.53 | 20.65 | 19.71 | 20.18 | 31,729,320 | -0.40(-1.93%) |
Apr 08, 2020 | 20.02 | 20.67 | 19.88 | 20.58 | 17,251,466 | +0.48(+2.38%) |
Apr 07, 2020 | 20.48 | 21.03 | 19.93 | 20.10 | 23,406,746 | -0.20(-1.00%) |
Apr 06, 2020 | 20.03 | 20.42 | 19.72 | 20.31 | 18,381,768 | +0.27(+1.33%) |
Apr 03, 2020 | 20.64 | 20.79 | 19.54 | 20.04 | 22,778,282 | -1.06(-5.03%) |
Apr 02, 2020 | 21.05 | 22.33 | 20.31 | 21.10 | 43,129,956 | +1.35(+6.81%) |
Apr 01, 2020 | 20.45 | 20.72 | 19.54 | 19.75 | 28,932,340 | -0.02(-0.08%) |
Mar 31, 2020 | 20.25 | 20.95 | 19.47 | 19.77 | 26,128,130 | +0.38(+1.96%) |
Mar 30, 2020 | 18.85 | 19.62 | 18.29 | 19.39 | 28,191,160 | +1.27(+7.02%) |
Mar 27, 2020 | 18.62 | 18.66 | 17.90 | 18.12 | 28,651,144 | -1.68(-8.48%) |
Mar 26, 2020 | 19.63 | 20.55 | 19.22 | 19.80 | 58,675,880 | +0.11(+0.54%) |
Mar 25, 2020 | 19.40 | 20.59 | 18.73 | 19.69 | 46,322,436 | +1.76(+9.81%) |
Mar 24, 2020 | 16.71 | 18.32 | 16.47 | 17.93 | 39,748,868 | +3.19(+21.61%) |
Mar 23, 2020 | 14.58 | 15.12 | 14.05 | 14.74 | 39,917,800 | +0.65(+4.60%) |
Mar 20, 2020 | 14.79 | 14.82 | 13.71 | 14.10 | 32,621,610 | +0.32(+2.29%) |
Mar 19, 2020 | 13.09 | 14.45 | 12.78 | 13.78 | 21,704,414 | +0.72(+5.52%) |
Mar 18, 2020 | 14.21 | 14.46 | 12.57 | 13.06 | 25,925,310 | -2.21(-14.49%) |
Mar 17, 2020 | 15.05 | 15.52 | 14.19 | 15.27 | 25,079,826 | +0.00(+0.00%) |
Mar 16, 2020 | 15.44 | 16.07 | 15.08 | 15.27 | 24,028,176 | -2.70(-15.02%) |
Mar 13, 2020 | 18.30 | 18.33 | 16.62 | 17.97 | 26,592,940 | +0.49(+2.78%) |
Mar 12, 2020 | 18.04 | 18.06 | 17.06 | 17.48 | 31,070,268 | -2.50(-12.53%) |
Mar 11, 2020 | 20.70 | 20.91 | 19.75 | 19.99 | 35,547,696 | -1.73(-7.95%) |
Mar 10, 2020 | 21.99 | 22.07 | 20.38 | 21.72 | 30,948,218 | +1.22(+5.97%) |
Mar 09, 2020 | 20.13 | 21.16 | 19.62 | 20.49 | 57,662,628 | -4.84(-19.10%) |
Mar 06, 2020 | 25.47 | 25.76 | 24.99 | 25.33 | 20,723,286 | -1.09(-4.14%) |
Mar 05, 2020 | 26.43 | 26.55 | 26.09 | 26.43 | 17,740,548 | -0.44(-1.63%) |
Mar 04, 2020 | 26.43 | 26.90 | 26.24 | 26.86 | 20,375,764 | +0.99(+3.82%) |
Mar 03, 2020 | 26.34 | 26.67 | 25.49 | 25.87 | 25,542,582 | -0.25(-0.96%) |