Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.00 | 25.18 | 24.25 | 24.84 | 1,070,310 | -0.69(-2.70%) |
May 28, 2020 | 26.75 | 26.75 | 25.43 | 25.53 | 650,354 | -0.82(-3.13%) |
May 27, 2020 | 26.22 | 26.93 | 25.69 | 26.35 | 1,895,926 | +0.90(+3.52%) |
May 26, 2020 | 24.27 | 25.90 | 24.17 | 25.45 | 831,036 | +2.34(+10.11%) |
May 22, 2020 | 22.94 | 23.15 | 22.71 | 23.12 | 395,823 | +0.01(+0.04%) |
May 21, 2020 | 23.10 | 23.50 | 22.80 | 23.11 | 579,545 | -0.11(-0.46%) |
May 20, 2020 | 23.31 | 23.55 | 22.91 | 23.22 | 1,044,135 | +0.71(+3.14%) |
May 19, 2020 | 22.96 | 23.64 | 22.48 | 22.51 | 927,997 | -0.57(-2.48%) |
May 18, 2020 | 21.38 | 23.31 | 21.13 | 23.08 | 1,357,546 | +2.96(+14.73%) |
May 15, 2020 | 19.69 | 20.45 | 19.50 | 20.12 | 537,109 | +0.33(+1.67%) |
May 14, 2020 | 18.85 | 20.17 | 18.27 | 19.79 | 992,671 | +0.27(+1.38%) |
May 13, 2020 | 19.65 | 19.72 | 18.98 | 19.52 | 754,932 | -0.39(-1.98%) |
May 12, 2020 | 21.77 | 21.85 | 19.90 | 19.91 | 757,719 | -1.78(-8.21%) |
May 11, 2020 | 21.26 | 21.96 | 20.79 | 21.69 | 915,955 | -0.13(-0.57%) |
May 08, 2020 | 20.90 | 21.96 | 20.72 | 21.82 | 756,255 | +1.44(+7.06%) |
May 07, 2020 | 21.26 | 21.54 | 20.08 | 20.38 | 795,961 | -0.32(-1.54%) |
May 06, 2020 | 21.57 | 21.64 | 20.57 | 20.70 | 896,684 | -0.81(-3.76%) |
May 05, 2020 | 21.78 | 21.93 | 20.82 | 21.51 | 1,569,617 | +1.71(+8.66%) |
May 04, 2020 | 20.41 | 20.76 | 19.60 | 19.79 | 1,827,913 | -1.09(-5.23%) |
May 01, 2020 | 22.08 | 22.22 | 20.73 | 20.89 | 1,673,311 | -1.86(-8.16%) |
Apr 30, 2020 | 22.88 | 23.29 | 22.52 | 22.74 | 1,169,220 | -0.98(-4.12%) |
Apr 29, 2020 | 23.32 | 24.08 | 22.97 | 23.72 | 1,709,500 | +1.52(+6.84%) |
Apr 28, 2020 | 22.72 | 23.08 | 21.96 | 22.20 | 826,280 | +0.24(+1.09%) |
Apr 27, 2020 | 20.82 | 22.17 | 20.71 | 21.96 | 621,187 | +1.29(+6.23%) |
Apr 24, 2020 | 20.78 | 20.84 | 20.13 | 20.67 | 648,605 | +0.05(+0.26%) |
Apr 23, 2020 | 20.04 | 21.05 | 19.83 | 20.62 | 860,337 | +0.73(+3.66%) |
Apr 22, 2020 | 20.40 | 20.49 | 19.64 | 19.89 | 1,349,872 | +0.20(+1.04%) |
Apr 21, 2020 | 19.08 | 20.15 | 18.84 | 19.69 | 1,659,571 | -0.20(-0.98%) |
Apr 20, 2020 | 19.08 | 20.41 | 18.95 | 19.88 | 1,679,289 | +0.13(+0.67%) |
Apr 17, 2020 | 19.90 | 20.11 | 19.12 | 19.75 | 2,012,253 | +0.47(+2.44%) |
Apr 16, 2020 | 18.86 | 19.34 | 18.37 | 19.28 | 1,291,811 | +0.31(+1.64%) |
Apr 15, 2020 | 19.53 | 19.75 | 18.89 | 18.97 | 1,393,729 | -1.48(-7.25%) |
Apr 14, 2020 | 20.29 | 20.56 | 19.64 | 20.45 | 1,281,323 | +0.78(+3.97%) |
Apr 13, 2020 | 20.52 | 20.52 | 19.43 | 19.67 | 786,097 | -1.20(-5.74%) |
Apr 09, 2020 | 21.26 | 21.63 | 20.39 | 20.87 | 2,006,285 | -0.01(-0.04%) |
Apr 08, 2020 | 20.11 | 21.01 | 19.55 | 20.88 | 1,448,536 | +1.08(+5.47%) |
Apr 07, 2020 | 20.31 | 21.22 | 19.56 | 19.79 | 1,462,750 | +0.29(+1.50%) |
Apr 06, 2020 | 17.52 | 19.65 | 17.47 | 19.50 | 1,160,899 | +2.86(+17.18%) |
Apr 03, 2020 | 17.44 | 17.68 | 16.16 | 16.64 | 794,879 | -0.78(-4.49%) |
Apr 02, 2020 | 16.16 | 17.51 | 15.97 | 17.42 | 1,624,181 | +1.17(+7.21%) |
Apr 01, 2020 | 15.73 | 16.30 | 15.40 | 16.25 | 1,229,614 | -0.28(-1.72%) |
Mar 31, 2020 | 16.06 | 16.67 | 16.06 | 16.54 | 1,153,302 | +0.38(+2.36%) |
Mar 30, 2020 | 16.07 | 16.30 | 15.66 | 16.15 | 1,063,327 | +0.20(+1.22%) |
Mar 27, 2020 | 16.30 | 16.65 | 15.45 | 15.96 | 1,055,109 | -1.21(-7.04%) |
Mar 26, 2020 | 16.69 | 17.25 | 16.51 | 17.17 | 1,804,430 | +0.50(+2.98%) |
Mar 25, 2020 | 14.96 | 17.16 | 14.22 | 16.67 | 3,255,184 | +1.80(+12.13%) |
Mar 24, 2020 | 14.52 | 15.61 | 14.30 | 14.87 | 1,872,673 | +1.39(+10.35%) |
Mar 23, 2020 | 13.96 | 14.09 | 12.83 | 13.47 | 1,956,062 | -0.52(-3.68%) |
Mar 20, 2020 | 15.94 | 16.39 | 13.76 | 13.99 | 2,656,129 | -1.72(-10.97%) |
Mar 19, 2020 | 16.38 | 17.25 | 15.07 | 15.71 | 2,567,827 | -0.77(-4.69%) |
Mar 18, 2020 | 16.83 | 19.04 | 16.07 | 16.48 | 2,285,843 | -2.06(-11.11%) |
Mar 17, 2020 | 16.06 | 18.54 | 15.54 | 18.54 | 1,308,229 | +2.60(+16.32%) |
Mar 16, 2020 | 15.10 | 17.35 | 15.10 | 15.94 | 1,757,354 | -1.57(-8.98%) |
Mar 13, 2020 | 16.93 | 17.52 | 15.99 | 17.51 | 1,807,537 | +1.81(+11.54%) |
Mar 12, 2020 | 16.22 | 17.33 | 15.10 | 15.70 | 1,925,774 | -2.18(-12.17%) |
Mar 11, 2020 | 19.29 | 19.81 | 17.75 | 17.88 | 1,415,716 | -2.15(-10.73%) |
Mar 10, 2020 | 19.61 | 20.14 | 18.49 | 20.03 | 1,910,008 | +1.22(+6.47%) |
Mar 09, 2020 | 20.43 | 20.43 | 18.59 | 18.81 | 1,749,899 | -4.32(-18.66%) |
Mar 06, 2020 | 23.28 | 23.80 | 22.53 | 23.13 | 1,031,350 | -1.37(-5.58%) |
Mar 05, 2020 | 24.13 | 24.74 | 24.05 | 24.49 | 1,195,807 | -0.61(-2.44%) |
Mar 04, 2020 | 24.93 | 25.15 | 24.05 | 25.11 | 1,204,949 | +0.62(+2.54%) |
Mar 03, 2020 | 25.35 | 26.22 | 24.18 | 24.48 | 1,361,716 | -0.86(-3.40%) |