Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.52 | 17.73 | 17.04 | 17.11 | 4,853,424 | -0.70(-3.92%) |
May 28, 2020 | 18.16 | 18.25 | 17.61 | 17.81 | 3,830,521 | -0.41(-2.23%) |
May 27, 2020 | 18.49 | 18.61 | 17.56 | 18.22 | 4,286,268 | +0.53(+3.00%) |
May 26, 2020 | 17.61 | 18.04 | 17.37 | 17.69 | 4,172,513 | +1.12(+6.78%) |
May 22, 2020 | 16.65 | 16.67 | 16.20 | 16.56 | 2,269,098 | -0.08(-0.48%) |
May 21, 2020 | 15.99 | 16.74 | 15.93 | 16.64 | 3,176,083 | +0.56(+3.47%) |
May 20, 2020 | 16.70 | 16.77 | 15.94 | 16.08 | 4,278,342 | -0.46(-2.78%) |
May 19, 2020 | 16.17 | 16.84 | 15.79 | 16.55 | 7,174,376 | +0.38(+2.35%) |
May 18, 2020 | 16.13 | 16.57 | 16.02 | 16.16 | 7,892,838 | +0.99(+6.53%) |
May 15, 2020 | 15.39 | 15.47 | 14.84 | 15.17 | 9,869,040 | -0.31(-2.00%) |
May 14, 2020 | 15.49 | 15.73 | 14.71 | 15.48 | 9,069,565 | -0.47(-2.94%) |
May 13, 2020 | 16.70 | 16.79 | 15.87 | 15.95 | 6,676,977 | -0.99(-5.85%) |
May 12, 2020 | 17.77 | 17.93 | 16.77 | 16.94 | 9,809,872 | -0.75(-4.25%) |
May 11, 2020 | 17.47 | 17.88 | 17.21 | 17.70 | 48,271,968 | +0.02(+0.10%) |
May 08, 2020 | 18.28 | 18.31 | 17.53 | 17.68 | 12,088,859 | -0.32(-1.77%) |
May 07, 2020 | 17.75 | 18.48 | 17.67 | 18.00 | 13,648,445 | +1.29(+7.73%) |
May 06, 2020 | 16.81 | 17.34 | 16.37 | 16.70 | 4,153,516 | +0.55(+3.40%) |
May 05, 2020 | 16.62 | 16.98 | 15.93 | 16.16 | 4,707,892 | -0.01(-0.05%) |
May 04, 2020 | 15.89 | 16.27 | 15.22 | 16.16 | 4,306,581 | -0.82(-4.84%) |
May 01, 2020 | 16.95 | 17.23 | 16.71 | 16.99 | 3,987,084 | -0.77(-4.34%) |
Apr 30, 2020 | 17.61 | 17.83 | 16.86 | 17.76 | 5,678,750 | +0.01(+0.05%) |
Apr 29, 2020 | 17.34 | 18.35 | 17.16 | 17.75 | 8,460,725 | +1.76(+11.01%) |
Apr 28, 2020 | 15.78 | 16.45 | 15.43 | 15.99 | 6,386,144 | +0.91(+6.04%) |
Apr 27, 2020 | 14.16 | 15.23 | 13.89 | 15.08 | 7,311,508 | +1.11(+7.92%) |
Apr 24, 2020 | 13.84 | 14.06 | 13.66 | 13.97 | 5,014,033 | +0.12(+0.89%) |
Apr 23, 2020 | 14.00 | 14.38 | 13.78 | 13.85 | 4,351,111 | -0.08(-0.57%) |
Apr 22, 2020 | 14.26 | 14.37 | 13.80 | 13.93 | 4,387,681 | +0.03(+0.19%) |
Apr 21, 2020 | 14.04 | 14.37 | 13.64 | 13.90 | 6,924,504 | -0.59(-4.09%) |
Apr 20, 2020 | 14.24 | 14.74 | 13.83 | 14.49 | 8,141,550 | -0.51(-3.42%) |
Apr 17, 2020 | 15.55 | 16.13 | 14.79 | 15.01 | 11,972,556 | +0.58(+3.99%) |
Apr 16, 2020 | 15.30 | 15.38 | 14.39 | 14.43 | 5,938,823 | -0.63(-4.17%) |
Apr 15, 2020 | 15.89 | 16.08 | 14.83 | 15.06 | 7,474,522 | -1.35(-8.25%) |
Apr 14, 2020 | 16.20 | 17.13 | 15.49 | 16.41 | 16,351,674 | +0.72(+4.57%) |
Apr 13, 2020 | 16.86 | 16.86 | 14.95 | 15.70 | 6,550,586 | -0.61(-3.74%) |
Apr 09, 2020 | 15.70 | 18.46 | 15.36 | 16.31 | 15,763,315 | +1.62(+11.02%) |
Apr 08, 2020 | 14.10 | 14.83 | 13.60 | 14.69 | 10,954,964 | +1.25(+9.28%) |
Apr 07, 2020 | 14.16 | 14.97 | 13.36 | 13.44 | 8,176,034 | +0.19(+1.47%) |
Apr 06, 2020 | 13.60 | 14.23 | 13.09 | 13.24 | 8,894,779 | +0.34(+2.67%) |
Apr 03, 2020 | 13.61 | 13.70 | 12.68 | 12.90 | 4,595,387 | -0.87(-6.30%) |
Apr 02, 2020 | 14.16 | 14.86 | 13.38 | 13.77 | 3,951,644 | -0.61(-4.25%) |
Apr 01, 2020 | 15.02 | 15.05 | 14.05 | 14.38 | 3,526,416 | -1.65(-10.32%) |
Mar 31, 2020 | 16.37 | 16.39 | 15.36 | 16.03 | 4,234,420 | -0.47(-2.84%) |
Mar 30, 2020 | 17.00 | 17.24 | 15.64 | 16.50 | 3,981,499 | -0.69(-4.01%) |
Mar 27, 2020 | 17.83 | 17.92 | 16.76 | 17.19 | 4,806,804 | -1.49(-8.00%) |
Mar 26, 2020 | 17.98 | 19.61 | 17.41 | 18.69 | 5,112,056 | +0.96(+5.44%) |
Mar 25, 2020 | 16.53 | 18.84 | 15.92 | 17.72 | 6,367,234 | +1.56(+9.62%) |
Mar 24, 2020 | 15.38 | 16.35 | 14.62 | 16.17 | 6,038,837 | +1.66(+11.44%) |
Mar 23, 2020 | 15.39 | 15.46 | 14.04 | 14.51 | 8,333,849 | -0.98(-6.34%) |
Mar 20, 2020 | 15.33 | 16.77 | 14.53 | 15.49 | 6,758,705 | +0.67(+4.52%) |
Mar 19, 2020 | 13.26 | 15.29 | 11.30 | 14.82 | 6,466,695 | +1.56(+11.73%) |
Mar 18, 2020 | 15.75 | 16.33 | 13.13 | 13.26 | 7,993,532 | -3.56(-21.18%) |
Mar 17, 2020 | 16.37 | 17.77 | 15.30 | 16.83 | 8,284,112 | +0.83(+5.22%) |
Mar 16, 2020 | 20.97 | 21.08 | 15.99 | 15.99 | 7,963,948 | -7.57(-32.13%) |
Mar 13, 2020 | 23.87 | 24.06 | 22.34 | 23.56 | 4,829,126 | +0.83(+3.67%) |
Mar 12, 2020 | 22.81 | 23.37 | 21.73 | 22.73 | 7,568,017 | -2.14(-8.60%) |
Mar 11, 2020 | 25.91 | 26.06 | 24.73 | 24.86 | 3,077,623 | -1.76(-6.59%) |
Mar 10, 2020 | 26.31 | 26.68 | 24.86 | 26.62 | 4,046,766 | +1.04(+4.08%) |
Mar 09, 2020 | 25.98 | 26.86 | 25.57 | 25.58 | 3,861,948 | -2.32(-8.32%) |
Mar 06, 2020 | 28.16 | 28.35 | 27.19 | 27.90 | 3,964,324 | -0.85(-2.96%) |
Mar 05, 2020 | 29.22 | 29.23 | 28.25 | 28.75 | 3,322,995 | -0.85(-2.88%) |
Mar 04, 2020 | 29.56 | 29.82 | 28.89 | 29.60 | 3,459,193 | +0.68(+2.34%) |
Mar 03, 2020 | 29.38 | 29.96 | 28.67 | 28.92 | 4,331,410 | -0.41(-1.39%) |