Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.34 | 23.82 | 22.87 | 23.65 | 24,947,290 | +1.93(+8.91%) |
May 28, 2020 | 21.57 | 22.01 | 21.55 | 21.71 | 9,123,437 | +0.00(+0.02%) |
May 27, 2020 | 21.44 | 21.71 | 20.81 | 21.71 | 6,019,376 | +0.53(+2.50%) |
May 26, 2020 | 21.33 | 21.49 | 21.15 | 21.18 | 4,076,140 | +0.66(+3.23%) |
May 22, 2020 | 20.68 | 20.87 | 19.96 | 20.52 | 5,764,752 | -0.63(-2.97%) |
May 21, 2020 | 21.29 | 21.46 | 20.74 | 21.15 | 3,697,770 | -0.13(-0.60%) |
May 20, 2020 | 21.16 | 21.42 | 20.85 | 21.28 | 4,409,198 | +0.30(+1.41%) |
May 19, 2020 | 20.77 | 21.41 | 20.77 | 20.98 | 4,525,205 | +0.12(+0.59%) |
May 18, 2020 | 20.42 | 21.14 | 20.27 | 20.86 | 3,899,568 | +0.81(+4.02%) |
May 15, 2020 | 19.61 | 20.13 | 19.33 | 20.05 | 3,265,447 | +0.11(+0.55%) |
May 14, 2020 | 19.13 | 19.96 | 18.72 | 19.94 | 3,471,254 | +0.40(+2.02%) |
May 13, 2020 | 20.18 | 20.34 | 19.22 | 19.55 | 4,565,653 | -0.58(-2.89%) |
May 12, 2020 | 20.74 | 20.86 | 20.13 | 20.13 | 4,555,361 | -0.53(-2.58%) |
May 11, 2020 | 20.61 | 20.85 | 20.26 | 20.66 | 3,342,998 | -0.13(-0.64%) |
May 08, 2020 | 20.20 | 20.87 | 20.13 | 20.80 | 4,408,784 | +0.91(+4.55%) |
May 07, 2020 | 19.56 | 19.93 | 19.47 | 19.89 | 2,351,859 | +0.60(+3.11%) |
May 06, 2020 | 19.34 | 19.59 | 19.16 | 19.29 | 2,409,943 | +0.14(+0.75%) |
May 05, 2020 | 19.53 | 19.85 | 19.13 | 19.15 | 2,287,033 | -0.17(-0.89%) |
May 04, 2020 | 18.90 | 19.33 | 18.48 | 19.32 | 2,675,477 | +0.26(+1.37%) |
May 01, 2020 | 19.81 | 20.00 | 18.95 | 19.06 | 3,939,233 | -1.28(-6.30%) |
Apr 30, 2020 | 20.49 | 20.69 | 20.17 | 20.34 | 3,652,137 | -0.33(-1.61%) |
Apr 29, 2020 | 19.79 | 20.80 | 19.72 | 20.67 | 7,000,461 | +1.21(+6.24%) |
Apr 28, 2020 | 19.53 | 19.70 | 19.15 | 19.46 | 5,379,941 | +0.31(+1.62%) |
Apr 27, 2020 | 19.13 | 19.35 | 19.06 | 19.15 | 3,207,128 | +0.24(+1.26%) |
Apr 24, 2020 | 18.74 | 19.04 | 18.34 | 18.91 | 3,716,947 | +0.37(+2.00%) |
Apr 23, 2020 | 18.68 | 18.95 | 18.44 | 18.54 | 3,028,082 | +0.08(+0.41%) |
Apr 22, 2020 | 18.25 | 18.68 | 18.05 | 18.46 | 8,104,588 | +0.64(+3.61%) |
Apr 21, 2020 | 19.02 | 19.13 | 17.72 | 17.82 | 7,457,412 | -1.70(-8.69%) |
Apr 20, 2020 | 19.22 | 19.89 | 19.13 | 19.51 | 4,329,861 | -0.26(-1.32%) |
Apr 17, 2020 | 20.08 | 20.14 | 19.53 | 19.78 | 6,806,287 | +0.20(+1.00%) |
Apr 16, 2020 | 19.41 | 19.62 | 18.99 | 19.58 | 3,235,645 | +0.31(+1.61%) |
Apr 15, 2020 | 19.07 | 19.47 | 18.87 | 19.27 | 4,382,545 | -0.42(-2.15%) |
Apr 14, 2020 | 19.62 | 20.18 | 19.44 | 19.69 | 5,324,365 | +0.42(+2.18%) |
Apr 13, 2020 | 19.37 | 19.69 | 19.02 | 19.28 | 3,653,424 | -0.52(-2.65%) |
Apr 09, 2020 | 19.85 | 20.37 | 19.60 | 19.80 | 8,881,589 | +0.56(+2.92%) |
Apr 08, 2020 | 18.48 | 19.39 | 18.39 | 19.24 | 7,149,370 | +0.96(+5.24%) |
Apr 07, 2020 | 19.02 | 19.43 | 18.18 | 18.28 | 7,664,797 | -0.26(-1.39%) |
Apr 06, 2020 | 18.33 | 18.65 | 18.06 | 18.54 | 6,870,477 | +1.18(+6.78%) |
Apr 03, 2020 | 17.61 | 17.95 | 16.93 | 17.36 | 4,346,443 | -0.33(-1.88%) |
Apr 02, 2020 | 17.43 | 18.13 | 17.23 | 17.69 | 4,143,029 | +0.11(+0.65%) |
Apr 01, 2020 | 17.98 | 18.52 | 17.39 | 17.58 | 5,176,940 | -1.26(-6.70%) |
Mar 31, 2020 | 18.80 | 19.53 | 18.53 | 18.84 | 3,718,977 | -0.12(-0.63%) |
Mar 30, 2020 | 18.92 | 19.61 | 18.48 | 18.96 | 7,370,592 | +0.50(+2.71%) |
Mar 27, 2020 | 19.17 | 19.53 | 18.23 | 18.46 | 6,713,090 | -1.81(-8.91%) |
Mar 26, 2020 | 19.03 | 20.44 | 18.82 | 20.27 | 6,728,583 | +1.52(+8.13%) |
Mar 25, 2020 | 18.76 | 20.20 | 18.18 | 18.74 | 7,861,284 | +0.23(+1.26%) |
Mar 24, 2020 | 17.37 | 18.51 | 16.45 | 18.51 | 7,537,594 | +2.34(+14.47%) |
Mar 23, 2020 | 15.72 | 17.02 | 15.02 | 16.17 | 7,809,959 | +0.69(+4.46%) |
Mar 20, 2020 | 15.65 | 17.57 | 15.25 | 15.48 | 14,382,075 | +0.25(+1.66%) |
Mar 19, 2020 | 13.82 | 15.58 | 13.43 | 15.23 | 8,932,711 | +1.47(+10.70%) |
Mar 18, 2020 | 13.82 | 14.36 | 12.15 | 13.75 | 9,647,004 | -1.17(-7.82%) |
Mar 17, 2020 | 15.63 | 15.94 | 14.41 | 14.92 | 10,612,493 | -0.42(-2.76%) |
Mar 16, 2020 | 13.90 | 16.35 | 13.90 | 15.35 | 10,745,455 | -1.78(-10.40%) |
Mar 13, 2020 | 16.76 | 17.13 | 15.79 | 17.13 | 10,258,757 | +1.53(+9.80%) |
Mar 12, 2020 | 16.19 | 16.64 | 15.39 | 15.60 | 14,180,966 | -2.00(-11.37%) |
Mar 11, 2020 | 17.93 | 18.37 | 17.42 | 17.60 | 10,017,532 | -1.05(-5.62%) |
Mar 10, 2020 | 17.96 | 18.76 | 16.91 | 18.65 | 10,579,236 | +1.38(+7.97%) |
Mar 09, 2020 | 17.38 | 17.53 | 16.89 | 17.27 | 11,658,418 | -1.61(-8.51%) |
Mar 06, 2020 | 18.58 | 19.48 | 18.40 | 18.88 | 8,937,423 | -0.59(-3.01%) |
Mar 05, 2020 | 20.02 | 20.28 | 19.29 | 19.46 | 7,595,046 | -1.21(-5.83%) |
Mar 04, 2020 | 20.24 | 20.67 | 19.62 | 20.67 | 6,392,242 | +0.76(+3.83%) |
Mar 03, 2020 | 20.33 | 20.82 | 19.73 | 19.90 | 9,804,074 | -0.29(-1.44%) |