Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.16 | 24.34 | 22.51 | 22.98 | 4,422,400 | -1.14(-4.73%) |
May 28, 2020 | 26.35 | 26.60 | 23.86 | 24.12 | 7,343,033 | -3.23(-11.81%) |
May 27, 2020 | 27.38 | 27.72 | 25.26 | 27.35 | 5,191,006 | +1.49(+5.76%) |
May 26, 2020 | 25.08 | 26.39 | 24.95 | 25.86 | 5,565,051 | +2.32(+9.86%) |
May 22, 2020 | 23.33 | 23.62 | 22.57 | 23.54 | 2,193,800 | +0.45(+1.95%) |
May 21, 2020 | 22.70 | 23.59 | 22.22 | 23.09 | 2,945,919 | +0.31(+1.36%) |
May 20, 2020 | 23.47 | 24.04 | 22.16 | 22.78 | 4,923,179 | +0.13(+0.57%) |
May 19, 2020 | 22.76 | 23.71 | 21.55 | 22.65 | 5,047,684 | -0.04(-0.18%) |
May 18, 2020 | 20.89 | 22.93 | 20.65 | 22.69 | 7,171,664 | +3.58(+18.73%) |
May 15, 2020 | 18.29 | 19.40 | 17.87 | 19.11 | 2,604,000 | +0.50(+2.69%) |
May 14, 2020 | 17.00 | 18.62 | 16.46 | 18.61 | 3,532,000 | +0.67(+3.73%) |
May 13, 2020 | 18.82 | 18.83 | 17.32 | 17.94 | 3,873,105 | -0.89(-4.73%) |
May 12, 2020 | 20.59 | 20.77 | 18.69 | 18.83 | 2,638,273 | -1.47(-7.24%) |
May 11, 2020 | 20.75 | 20.98 | 19.92 | 20.30 | 2,458,436 | -0.89(-4.20%) |
May 08, 2020 | 19.49 | 21.35 | 19.12 | 21.19 | 4,517,500 | +2.20(+11.59%) |
May 07, 2020 | 19.21 | 20.06 | 18.84 | 18.99 | 4,554,209 | -0.02(-0.11%) |
May 06, 2020 | 19.10 | 19.77 | 18.71 | 19.01 | 3,529,665 | +0.09(+0.48%) |
May 05, 2020 | 21.26 | 21.29 | 18.64 | 18.92 | 5,145,437 | -1.70(-8.24%) |
May 04, 2020 | 19.06 | 20.72 | 18.60 | 20.62 | 5,317,234 | +0.47(+2.33%) |
May 01, 2020 | 19.26 | 20.44 | 18.50 | 20.15 | 5,583,300 | +0.14(+0.70%) |
Apr 30, 2020 | 21.50 | 21.72 | 18.82 | 20.01 | 7,379,403 | -1.13(-5.35%) |
Apr 29, 2020 | 19.98 | 21.27 | 19.95 | 21.14 | 6,727,661 | +2.17(+11.44%) |
Apr 28, 2020 | 19.40 | 19.50 | 17.74 | 18.97 | 5,607,202 | +1.28(+7.24%) |
Apr 27, 2020 | 16.32 | 18.52 | 16.12 | 17.69 | 6,302,544 | +1.69(+10.56%) |
Apr 24, 2020 | 16.24 | 16.29 | 15.45 | 16.00 | 2,551,800 | -0.08(-0.50%) |
Apr 23, 2020 | 15.51 | 16.81 | 15.28 | 16.08 | 3,741,724 | +0.88(+5.79%) |
Apr 22, 2020 | 15.31 | 15.39 | 14.79 | 15.20 | 3,818,681 | +0.28(+1.88%) |
Apr 21, 2020 | 15.17 | 15.61 | 14.51 | 14.92 | 3,460,568 | -0.75(-4.79%) |
Apr 20, 2020 | 14.75 | 16.75 | 14.51 | 15.67 | 6,684,712 | +0.08(+0.51%) |
Apr 17, 2020 | 16.00 | 16.39 | 15.43 | 15.59 | 6,287,800 | +0.70(+4.70%) |
Apr 16, 2020 | 15.59 | 15.74 | 14.50 | 14.89 | 4,551,256 | -0.89(-5.64%) |
Apr 15, 2020 | 14.44 | 15.82 | 14.26 | 15.78 | 5,756,331 | +0.27(+1.74%) |
Apr 14, 2020 | 15.84 | 16.25 | 14.93 | 15.51 | 4,857,318 | +0.81(+5.51%) |
Apr 13, 2020 | 16.20 | 16.24 | 14.04 | 14.70 | 4,132,290 | -1.44(-8.92%) |
Apr 09, 2020 | 16.00 | 17.49 | 15.60 | 16.14 | 7,176,300 | +1.85(+12.95%) |
Apr 08, 2020 | 13.91 | 14.56 | 13.16 | 14.29 | 5,368,289 | +0.88(+6.56%) |
Apr 07, 2020 | 14.51 | 16.30 | 13.18 | 13.41 | 6,473,439 | +0.77(+6.09%) |
Apr 06, 2020 | 11.78 | 13.41 | 11.56 | 12.64 | 4,489,582 | +1.96(+18.35%) |
Apr 03, 2020 | 11.08 | 11.13 | 9.930 | 10.68 | 3,361,700 | -0.37(-3.35%) |
Apr 02, 2020 | 11.30 | 11.91 | 10.43 | 11.05 | 3,405,767 | -0.36(-3.16%) |
Apr 01, 2020 | 12.05 | 12.26 | 11.20 | 11.41 | 4,779,157 | -1.13(-9.01%) |
Mar 31, 2020 | 12.84 | 13.81 | 12.25 | 12.54 | 3,755,023 | -0.03(-0.24%) |
Mar 30, 2020 | 13.87 | 13.87 | 12.41 | 12.57 | 4,957,100 | -1.38(-9.89%) |
Mar 27, 2020 | 14.96 | 15.00 | 13.82 | 13.95 | 4,453,700 | -1.63(-10.46%) |
Mar 26, 2020 | 15.87 | 17.40 | 15.05 | 15.58 | 6,254,365 | +0.54(+3.59%) |
Mar 25, 2020 | 14.23 | 16.13 | 13.35 | 15.04 | 8,854,500 | +2.10(+16.23%) |
Mar 24, 2020 | 12.86 | 13.87 | 12.31 | 12.94 | 5,419,869 | +1.75(+15.64%) |
Mar 23, 2020 | 11.60 | 12.00 | 10.60 | 11.19 | 3,208,686 | -0.61(-5.17%) |
Mar 20, 2020 | 12.22 | 12.59 | 11.12 | 11.80 | 5,934,800 | +0.41(+3.60%) |
Mar 19, 2020 | 10.00 | 12.25 | 9.660 | 11.39 | 4,923,973 | +1.03(+9.94%) |
Mar 18, 2020 | 12.03 | 12.03 | 8.750 | 10.36 | 5,579,167 | -2.50(-19.44%) |
Mar 17, 2020 | 14.78 | 14.94 | 12.07 | 12.86 | 4,696,975 | -1.72(-11.80%) |
Mar 16, 2020 | 12.00 | 17.20 | 11.88 | 14.58 | 4,747,730 | -2.33(-13.78%) |
Mar 13, 2020 | 14.59 | 16.91 | 10.91 | 16.91 | 7,923,600 | +3.42(+25.35%) |
Mar 12, 2020 | 14.57 | 15.07 | 13.26 | 13.49 | 5,753,095 | -3.83(-22.11%) |
Mar 11, 2020 | 19.59 | 19.83 | 16.80 | 17.32 | 4,562,767 | -3.04(-14.93%) |
Mar 10, 2020 | 20.36 | 20.55 | 18.08 | 20.36 | 5,291,886 | +1.34(+7.05%) |
Mar 09, 2020 | 19.75 | 21.00 | 18.62 | 19.02 | 3,601,636 | -2.31(-10.83%) |
Mar 06, 2020 | 20.18 | 22.20 | 20.00 | 21.33 | 4,065,300 | +0.24(+1.14%) |
Mar 05, 2020 | 22.99 | 23.00 | 20.66 | 21.09 | 4,327,847 | -2.48(-10.52%) |
Mar 04, 2020 | 24.05 | 24.18 | 22.64 | 23.57 | 3,382,399 | -0.30(-1.26%) |
Mar 03, 2020 | 25.25 | 25.99 | 23.40 | 23.87 | 3,181,937 | -1.02(-4.10%) |