Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.43 | 29.40 | 28.01 | 28.65 | 1,207,800 | -0.14(-0.49%) |
May 28, 2020 | 31.21 | 31.41 | 28.62 | 28.79 | 1,621,441 | -2.02(-6.56%) |
May 27, 2020 | 29.90 | 30.92 | 28.63 | 30.81 | 1,538,570 | +1.56(+5.33%) |
May 26, 2020 | 28.60 | 31.24 | 28.60 | 29.25 | 1,851,182 | +2.54(+9.51%) |
May 22, 2020 | 27.18 | 27.31 | 26.26 | 26.71 | 978,900 | -0.53(-1.95%) |
May 21, 2020 | 27.21 | 27.42 | 25.98 | 27.24 | 1,268,612 | -0.06(-0.22%) |
May 20, 2020 | 26.10 | 27.44 | 25.72 | 27.30 | 1,470,896 | +2.30(+9.20%) |
May 19, 2020 | 25.98 | 26.30 | 24.97 | 25.00 | 981,558 | -1.13(-4.32%) |
May 18, 2020 | 25.10 | 26.57 | 25.00 | 26.13 | 1,637,188 | +2.13(+8.87%) |
May 15, 2020 | 22.28 | 24.28 | 21.92 | 24.00 | 1,425,200 | +1.22(+5.36%) |
May 14, 2020 | 20.47 | 22.85 | 20.08 | 22.78 | 1,560,898 | +1.69(+8.01%) |
May 13, 2020 | 21.81 | 22.06 | 19.98 | 21.09 | 1,342,419 | -1.00(-4.53%) |
May 12, 2020 | 23.99 | 24.46 | 22.05 | 22.09 | 870,004 | -1.74(-7.30%) |
May 11, 2020 | 24.76 | 25.00 | 23.59 | 23.83 | 1,119,873 | -1.18(-4.72%) |
May 08, 2020 | 24.00 | 25.10 | 23.66 | 25.01 | 925,300 | +1.44(+6.11%) |
May 07, 2020 | 23.47 | 23.73 | 22.64 | 23.57 | 891,796 | +0.74(+3.24%) |
May 06, 2020 | 22.66 | 23.07 | 21.71 | 22.83 | 1,067,682 | +0.32(+1.42%) |
May 05, 2020 | 23.04 | 23.69 | 22.30 | 22.51 | 783,039 | +0.21(+0.94%) |
May 04, 2020 | 21.51 | 22.54 | 21.31 | 22.30 | 907,178 | +0.23(+1.04%) |
May 01, 2020 | 23.35 | 23.42 | 21.70 | 22.07 | 1,095,000 | -2.18(-8.99%) |
Apr 30, 2020 | 25.61 | 25.61 | 23.88 | 24.25 | 1,309,313 | -1.92(-7.34%) |
Apr 29, 2020 | 24.32 | 26.40 | 24.28 | 26.17 | 1,542,623 | +2.46(+10.38%) |
Apr 28, 2020 | 24.46 | 24.97 | 22.95 | 23.71 | 1,593,292 | +0.21(+0.89%) |
Apr 27, 2020 | 21.79 | 23.92 | 20.97 | 23.50 | 2,431,384 | +1.99(+9.25%) |
Apr 24, 2020 | 19.60 | 22.10 | 18.97 | 21.51 | 3,235,100 | +2.06(+10.59%) |
Apr 23, 2020 | 21.62 | 22.12 | 19.08 | 19.45 | 4,994,027 | -3.85(-16.52%) |
Apr 22, 2020 | 23.53 | 23.79 | 22.89 | 23.30 | 1,123,474 | +0.32(+1.39%) |
Apr 21, 2020 | 21.95 | 23.22 | 21.84 | 22.98 | 1,130,059 | +0.19(+0.83%) |
Apr 20, 2020 | 22.35 | 23.50 | 22.11 | 22.79 | 1,164,811 | -0.43(-1.85%) |
Apr 17, 2020 | 22.08 | 23.33 | 21.98 | 23.22 | 1,762,800 | +1.83(+8.56%) |
Apr 16, 2020 | 21.37 | 21.72 | 20.32 | 21.39 | 1,436,163 | -0.03(-0.14%) |
Apr 15, 2020 | 20.55 | 21.93 | 20.21 | 21.42 | 1,408,242 | -0.29(-1.34%) |
Apr 14, 2020 | 21.31 | 22.48 | 21.00 | 21.71 | 1,624,126 | +1.04(+5.03%) |
Apr 13, 2020 | 20.84 | 21.06 | 19.71 | 20.67 | 1,250,384 | -0.17(-0.82%) |
Apr 09, 2020 | 21.46 | 22.75 | 20.45 | 20.84 | 2,596,100 | +0.15(+0.72%) |
Apr 08, 2020 | 19.33 | 20.92 | 18.11 | 20.69 | 1,987,451 | +2.80(+15.65%) |
Apr 07, 2020 | 19.86 | 20.61 | 17.67 | 17.89 | 1,764,313 | -0.69(-3.71%) |
Apr 06, 2020 | 15.67 | 18.87 | 15.27 | 18.58 | 1,986,394 | +3.87(+26.31%) |
Apr 03, 2020 | 15.50 | 15.79 | 13.51 | 14.71 | 1,775,600 | -1.12(-7.08%) |
Apr 02, 2020 | 15.34 | 15.99 | 15.02 | 15.83 | 1,031,069 | +0.29(+1.87%) |
Apr 01, 2020 | 15.83 | 16.25 | 15.11 | 15.54 | 1,094,817 | -1.45(-8.53%) |
Mar 31, 2020 | 17.19 | 18.77 | 16.46 | 16.99 | 1,431,274 | -0.51(-2.91%) |
Mar 30, 2020 | 17.91 | 18.15 | 16.67 | 17.50 | 1,070,397 | -0.53(-2.94%) |
Mar 27, 2020 | 18.00 | 18.51 | 16.58 | 18.03 | 1,058,700 | -0.40(-2.17%) |
Mar 26, 2020 | 18.88 | 19.85 | 17.93 | 18.43 | 2,284,110 | -0.21(-1.13%) |
Mar 25, 2020 | 15.54 | 19.74 | 15.00 | 18.64 | 4,203,211 | +3.57(+23.69%) |
Mar 24, 2020 | 13.46 | 15.93 | 13.19 | 15.07 | 2,084,978 | +2.53(+20.18%) |
Mar 23, 2020 | 10.91 | 13.27 | 9.680 | 12.54 | 2,098,262 | +1.77(+16.43%) |
Mar 20, 2020 | 11.79 | 13.48 | 10.47 | 10.77 | 3,675,800 | -0.73(-6.35%) |
Mar 19, 2020 | 10.86 | 12.27 | 10.71 | 11.50 | 2,853,467 | +0.64(+5.89%) |
Mar 18, 2020 | 13.56 | 13.56 | 8.400 | 10.86 | 3,577,689 | -3.56(-24.69%) |
Mar 17, 2020 | 16.93 | 17.41 | 14.01 | 14.42 | 2,704,201 | -2.16(-13.03%) |
Mar 16, 2020 | 16.16 | 17.74 | 16.16 | 16.58 | 1,904,055 | -2.76(-14.27%) |
Mar 13, 2020 | 19.59 | 19.93 | 17.03 | 19.34 | 1,990,500 | +1.18(+6.50%) |
Mar 12, 2020 | 18.86 | 20.90 | 17.39 | 18.16 | 2,351,962 | -2.18(-10.72%) |
Mar 11, 2020 | 22.15 | 22.66 | 20.05 | 20.34 | 1,333,356 | -2.26(-10.00%) |
Mar 10, 2020 | 22.45 | 23.22 | 21.17 | 22.60 | 1,387,410 | +1.04(+4.82%) |
Mar 09, 2020 | 22.04 | 23.38 | 21.55 | 21.56 | 1,442,913 | -2.67(-11.02%) |
Mar 06, 2020 | 23.10 | 24.38 | 23.05 | 24.23 | 1,873,300 | +0.08(+0.33%) |
Mar 05, 2020 | 26.33 | 26.33 | 23.96 | 24.15 | 1,745,578 | -2.72(-10.12%) |
Mar 04, 2020 | 26.43 | 26.90 | 25.50 | 26.87 | 1,239,273 | +0.80(+3.07%) |
Mar 03, 2020 | 26.83 | 28.45 | 25.60 | 26.07 | 2,574,065 | -0.47(-1.77%) |