Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.38 | 22.94 | 22.14 | 22.38 | 2,325,526 | -0.36(-1.58%) |
May 28, 2020 | 23.78 | 23.78 | 22.63 | 22.74 | 1,512,559 | -0.75(-3.19%) |
May 27, 2020 | 23.67 | 23.87 | 22.79 | 23.48 | 2,090,810 | +0.66(+2.91%) |
May 26, 2020 | 23.27 | 23.46 | 22.78 | 22.82 | 1,626,691 | +0.93(+4.24%) |
May 22, 2020 | 21.54 | 21.99 | 20.96 | 21.89 | 1,253,667 | +0.58(+2.71%) |
May 21, 2020 | 21.49 | 21.91 | 21.27 | 21.31 | 1,910,671 | -0.35(-1.62%) |
May 20, 2020 | 21.31 | 22.02 | 21.31 | 21.66 | 1,822,736 | +0.80(+3.81%) |
May 19, 2020 | 20.39 | 21.61 | 20.10 | 20.87 | 2,450,019 | +0.23(+1.10%) |
May 18, 2020 | 20.23 | 20.93 | 20.09 | 20.64 | 1,687,856 | +1.87(+9.94%) |
May 15, 2020 | 18.02 | 18.88 | 17.88 | 18.77 | 1,703,599 | +0.58(+3.18%) |
May 14, 2020 | 17.51 | 18.35 | 17.05 | 18.20 | 1,418,699 | +0.09(+0.50%) |
May 13, 2020 | 18.69 | 19.24 | 17.87 | 18.11 | 1,252,783 | -0.97(-5.08%) |
May 12, 2020 | 20.07 | 20.29 | 19.07 | 19.07 | 1,272,185 | -0.87(-4.38%) |
May 11, 2020 | 20.11 | 20.42 | 19.60 | 19.95 | 1,419,946 | -0.65(-3.15%) |
May 08, 2020 | 19.43 | 20.67 | 19.31 | 20.60 | 2,309,579 | +1.78(+9.45%) |
May 07, 2020 | 19.71 | 20.06 | 18.72 | 18.82 | 1,149,560 | -0.29(-1.53%) |
May 06, 2020 | 18.67 | 19.37 | 18.59 | 19.11 | 1,899,786 | +0.67(+3.62%) |
May 05, 2020 | 18.98 | 20.43 | 18.19 | 18.44 | 2,214,746 | +0.00(+0.00%) |
May 04, 2020 | 17.81 | 18.59 | 17.66 | 18.44 | 1,925,005 | +0.09(+0.51%) |
May 01, 2020 | 18.08 | 18.43 | 17.46 | 18.35 | 1,775,430 | -0.46(-2.45%) |
Apr 30, 2020 | 19.13 | 19.61 | 18.76 | 18.81 | 1,743,389 | -1.07(-5.39%) |
Apr 29, 2020 | 19.12 | 19.96 | 19.12 | 19.88 | 3,086,140 | +1.59(+8.69%) |
Apr 28, 2020 | 18.15 | 18.59 | 17.85 | 18.29 | 1,580,261 | +0.95(+5.48%) |
Apr 27, 2020 | 16.79 | 17.50 | 16.63 | 17.34 | 1,644,809 | +0.82(+4.95%) |
Apr 24, 2020 | 15.98 | 16.66 | 15.74 | 16.53 | 1,426,595 | +0.68(+4.27%) |
Apr 23, 2020 | 15.61 | 16.19 | 15.51 | 15.85 | 1,567,353 | +0.40(+2.56%) |
Apr 22, 2020 | 15.72 | 15.72 | 15.31 | 15.45 | 1,216,227 | +0.28(+1.86%) |
Apr 21, 2020 | 15.11 | 15.40 | 14.89 | 15.17 | 1,408,213 | -0.55(-3.47%) |
Apr 20, 2020 | 15.64 | 16.19 | 15.42 | 15.72 | 978,848 | -0.71(-4.30%) |
Apr 17, 2020 | 16.07 | 16.66 | 15.90 | 16.42 | 941,459 | +1.09(+7.12%) |
Apr 16, 2020 | 15.54 | 15.62 | 14.80 | 15.33 | 1,224,056 | -0.38(-2.40%) |
Apr 15, 2020 | 15.80 | 15.92 | 14.64 | 15.71 | 2,781,872 | -1.00(-5.97%) |
Apr 14, 2020 | 17.03 | 17.23 | 16.31 | 16.70 | 1,992,133 | +0.21(+1.25%) |
Apr 13, 2020 | 17.25 | 17.43 | 16.17 | 16.50 | 1,185,629 | -0.78(-4.52%) |
Apr 09, 2020 | 17.13 | 17.96 | 16.62 | 17.28 | 1,817,001 | +0.76(+4.61%) |
Apr 08, 2020 | 15.43 | 16.79 | 14.88 | 16.52 | 2,459,655 | +1.52(+10.16%) |
Apr 07, 2020 | 15.66 | 16.21 | 14.95 | 14.99 | 2,121,319 | +0.06(+0.38%) |
Apr 06, 2020 | 13.71 | 15.07 | 13.58 | 14.94 | 1,758,534 | +1.90(+14.57%) |
Apr 03, 2020 | 13.71 | 14.07 | 12.61 | 13.04 | 1,980,307 | -0.71(-5.13%) |
Apr 02, 2020 | 14.17 | 14.70 | 13.56 | 13.74 | 1,508,250 | -0.45(-3.18%) |
Apr 01, 2020 | 15.05 | 15.64 | 13.87 | 14.19 | 2,352,271 | -1.97(-12.16%) |
Mar 31, 2020 | 16.54 | 16.87 | 15.77 | 16.16 | 1,906,795 | -0.54(-3.21%) |
Mar 30, 2020 | 16.26 | 17.03 | 16.23 | 16.70 | 2,043,807 | +0.15(+0.91%) |
Mar 27, 2020 | 16.04 | 17.03 | 15.77 | 16.54 | 1,663,688 | -0.58(-3.40%) |
Mar 26, 2020 | 17.87 | 18.38 | 16.79 | 17.13 | 2,514,711 | -0.40(-2.31%) |
Mar 25, 2020 | 16.56 | 18.87 | 15.99 | 17.53 | 2,648,812 | +0.87(+5.19%) |
Mar 24, 2020 | 14.16 | 16.76 | 14.04 | 16.67 | 2,773,371 | +3.50(+26.57%) |
Mar 23, 2020 | 13.20 | 13.47 | 12.27 | 13.17 | 2,561,193 | -0.27(-2.03%) |
Mar 20, 2020 | 15.09 | 15.52 | 13.14 | 13.44 | 3,690,776 | -1.56(-10.41%) |
Mar 19, 2020 | 13.35 | 15.09 | 12.74 | 15.00 | 2,627,995 | +1.58(+11.77%) |
Mar 18, 2020 | 14.58 | 14.95 | 12.20 | 13.42 | 3,559,350 | -2.21(-14.14%) |
Mar 17, 2020 | 15.93 | 16.44 | 14.70 | 15.63 | 2,647,176 | -0.04(-0.24%) |
Mar 16, 2020 | 16.37 | 17.98 | 15.21 | 15.67 | 2,341,084 | -3.81(-19.56%) |
Mar 13, 2020 | 18.48 | 19.49 | 16.94 | 19.48 | 2,702,749 | +2.44(+14.29%) |
Mar 12, 2020 | 19.01 | 19.25 | 16.90 | 17.04 | 2,707,590 | -3.65(-17.64%) |
Mar 11, 2020 | 21.95 | 22.39 | 20.19 | 20.69 | 1,693,663 | -2.09(-9.17%) |
Mar 10, 2020 | 23.18 | 23.18 | 21.22 | 22.78 | 1,974,836 | +0.49(+2.19%) |
Mar 09, 2020 | 22.79 | 23.92 | 22.18 | 22.29 | 2,053,825 | -3.29(-12.87%) |
Mar 06, 2020 | 26.42 | 26.66 | 24.81 | 25.58 | 2,397,824 | -1.75(-6.40%) |
Mar 05, 2020 | 28.19 | 28.25 | 26.84 | 27.33 | 1,487,754 | -1.52(-5.28%) |
Mar 04, 2020 | 27.94 | 28.93 | 27.21 | 28.86 | 1,785,078 | +1.48(+5.39%) |
Mar 03, 2020 | 28.15 | 28.45 | 26.88 | 27.38 | 2,067,622 | -0.72(-2.58%) |