Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.37 | 28.58 | 27.12 | 28.00 | 2,060,515 | -0.25(-0.89%) |
May 28, 2020 | 29.24 | 29.29 | 27.47 | 28.25 | 1,765,452 | -0.02(-0.07%) |
May 27, 2020 | 27.30 | 28.31 | 26.75 | 28.26 | 1,566,339 | +1.75(+6.59%) |
May 26, 2020 | 26.75 | 27.33 | 25.95 | 26.52 | 2,515,119 | +1.66(+6.70%) |
May 22, 2020 | 25.04 | 25.37 | 24.24 | 24.85 | 1,078,119 | +0.03(+0.11%) |
May 21, 2020 | 24.64 | 25.10 | 24.31 | 24.82 | 1,636,285 | +0.61(+2.53%) |
May 20, 2020 | 24.35 | 24.56 | 23.88 | 24.21 | 1,779,607 | +0.70(+2.97%) |
May 19, 2020 | 24.06 | 24.62 | 22.80 | 23.51 | 1,636,462 | -0.76(-3.14%) |
May 18, 2020 | 22.44 | 24.40 | 22.16 | 24.28 | 2,009,013 | +3.77(+18.41%) |
May 15, 2020 | 20.44 | 21.05 | 20.19 | 20.50 | 893,341 | -0.33(-1.56%) |
May 14, 2020 | 19.78 | 20.84 | 18.35 | 20.83 | 1,756,738 | +0.41(+2.00%) |
May 13, 2020 | 21.75 | 21.75 | 19.48 | 20.42 | 1,714,446 | -1.67(-7.58%) |
May 12, 2020 | 23.17 | 23.23 | 21.88 | 22.09 | 1,345,731 | -0.90(-3.92%) |
May 11, 2020 | 24.50 | 24.62 | 22.56 | 22.99 | 1,943,243 | -2.09(-8.34%) |
May 08, 2020 | 24.17 | 25.22 | 23.55 | 25.09 | 1,698,166 | +2.43(+10.71%) |
May 07, 2020 | 22.27 | 23.03 | 22.00 | 22.66 | 998,592 | +0.94(+4.32%) |
May 06, 2020 | 22.57 | 22.84 | 21.67 | 21.72 | 827,300 | -0.56(-2.50%) |
May 05, 2020 | 22.92 | 24.82 | 22.04 | 22.28 | 1,385,210 | +0.33(+1.53%) |
May 04, 2020 | 21.55 | 22.27 | 20.31 | 21.94 | 1,709,735 | -0.56(-2.48%) |
May 01, 2020 | 23.37 | 24.02 | 21.84 | 22.50 | 1,215,357 | -1.81(-7.46%) |
Apr 30, 2020 | 23.45 | 24.63 | 22.95 | 24.31 | 1,730,964 | -0.53(-2.13%) |
Apr 29, 2020 | 22.23 | 25.19 | 22.21 | 24.84 | 2,033,657 | +3.43(+16.02%) |
Apr 28, 2020 | 21.19 | 22.02 | 20.81 | 21.41 | 1,867,981 | +1.12(+5.55%) |
Apr 27, 2020 | 19.19 | 20.45 | 19.13 | 20.29 | 1,982,226 | +1.15(+6.03%) |
Apr 24, 2020 | 19.09 | 19.38 | 18.60 | 19.13 | 2,057,396 | +0.42(+2.24%) |
Apr 23, 2020 | 18.96 | 19.26 | 18.60 | 18.72 | 1,952,270 | +0.11(+0.60%) |
Apr 22, 2020 | 20.71 | 20.83 | 18.60 | 18.60 | 1,853,058 | -1.33(-6.67%) |
Apr 21, 2020 | 19.79 | 20.15 | 19.41 | 19.93 | 2,149,063 | -0.63(-3.07%) |
Apr 20, 2020 | 21.04 | 21.37 | 20.16 | 20.57 | 1,432,900 | -1.52(-6.90%) |
Apr 17, 2020 | 21.29 | 22.69 | 21.29 | 22.09 | 1,363,029 | +1.84(+9.09%) |
Apr 16, 2020 | 21.57 | 21.57 | 19.66 | 20.25 | 1,338,858 | -1.51(-6.92%) |
Apr 15, 2020 | 21.38 | 21.87 | 20.30 | 21.76 | 1,408,287 | -0.79(-3.51%) |
Apr 14, 2020 | 22.87 | 23.95 | 22.34 | 22.55 | 1,008,085 | +0.05(+0.21%) |
Apr 13, 2020 | 24.17 | 24.17 | 21.44 | 22.50 | 1,685,279 | -1.71(-7.07%) |
Apr 09, 2020 | 24.35 | 25.73 | 23.37 | 24.21 | 2,469,112 | +1.32(+5.77%) |
Apr 08, 2020 | 22.44 | 23.67 | 22.03 | 22.89 | 2,196,755 | +0.67(+3.01%) |
Apr 07, 2020 | 22.19 | 25.56 | 21.91 | 22.22 | 2,818,954 | +2.05(+10.14%) |
Apr 06, 2020 | 19.28 | 21.36 | 18.99 | 20.18 | 1,773,469 | +2.61(+14.88%) |
Apr 03, 2020 | 18.83 | 19.24 | 16.37 | 17.56 | 2,723,154 | -1.35(-7.13%) |
Apr 02, 2020 | 19.00 | 20.28 | 18.51 | 18.91 | 2,033,164 | -0.24(-1.26%) |
Apr 01, 2020 | 19.40 | 19.52 | 18.14 | 19.15 | 2,078,248 | -1.43(-6.96%) |
Mar 31, 2020 | 20.45 | 21.43 | 20.20 | 20.59 | 1,823,924 | +0.30(+1.47%) |
Mar 30, 2020 | 18.66 | 20.58 | 16.75 | 20.29 | 2,315,121 | +0.83(+4.25%) |
Mar 27, 2020 | 21.90 | 22.35 | 19.02 | 19.46 | 2,259,382 | -3.81(-16.38%) |
Mar 26, 2020 | 25.29 | 26.19 | 22.50 | 23.27 | 4,774,436 | -1.24(-5.05%) |
Mar 25, 2020 | 22.36 | 27.12 | 22.34 | 24.51 | 6,236,931 | +3.68(+17.68%) |
Mar 24, 2020 | 15.73 | 20.92 | 15.71 | 20.83 | 3,860,246 | +6.50(+45.36%) |
Mar 23, 2020 | 15.15 | 16.49 | 13.57 | 14.33 | 3,411,402 | -1.06(-6.89%) |
Mar 20, 2020 | 14.23 | 18.03 | 14.23 | 15.39 | 5,101,384 | +1.65(+12.05%) |
Mar 19, 2020 | 9.846 | 15.06 | 8.833 | 13.73 | 7,210,576 | +3.82(+38.56%) |
Mar 18, 2020 | 12.93 | 13.43 | 7.711 | 9.911 | 7,470,189 | -4.46(-31.01%) |
Mar 17, 2020 | 18.66 | 18.74 | 14.32 | 14.37 | 3,766,231 | -4.02(-21.88%) |
Mar 16, 2020 | 19.14 | 19.85 | 17.48 | 18.39 | 2,867,940 | -3.39(-15.57%) |
Mar 13, 2020 | 22.05 | 22.06 | 18.86 | 21.78 | 4,034,613 | +1.23(+5.98%) |
Mar 12, 2020 | 25.81 | 26.29 | 20.27 | 20.56 | 4,338,017 | -7.78(-27.47%) |
Mar 11, 2020 | 29.72 | 30.47 | 28.03 | 28.34 | 3,115,679 | -2.77(-8.90%) |
Mar 10, 2020 | 30.63 | 31.15 | 28.57 | 31.11 | 2,094,270 | +1.82(+6.23%) |
Mar 09, 2020 | 29.14 | 30.66 | 28.85 | 29.28 | 1,716,048 | -2.87(-8.93%) |
Mar 06, 2020 | 30.89 | 32.53 | 30.69 | 32.15 | 3,880,720 | +0.06(+0.20%) |
Mar 05, 2020 | 33.73 | 33.81 | 31.40 | 32.09 | 2,558,108 | -2.83(-8.11%) |
Mar 04, 2020 | 35.68 | 35.71 | 33.84 | 34.92 | 1,025,273 | -0.12(-0.34%) |
Mar 03, 2020 | 35.98 | 36.45 | 34.67 | 35.04 | 1,881,833 | -0.90(-2.50%) |