Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.05 | 21.05 | 20.21 | 20.66 | 1,673,027 | -0.47(-2.20%) |
May 28, 2020 | 21.65 | 21.65 | 20.83 | 21.13 | 2,190,470 | -0.27(-1.26%) |
May 27, 2020 | 21.50 | 21.66 | 20.92 | 21.39 | 2,400,384 | +0.33(+1.59%) |
May 26, 2020 | 21.10 | 21.29 | 20.94 | 21.06 | 1,290,301 | +0.47(+2.26%) |
May 22, 2020 | 20.67 | 20.78 | 20.07 | 20.59 | 701,915 | -0.09(-0.42%) |
May 21, 2020 | 20.82 | 21.05 | 20.38 | 20.68 | 795,675 | -0.24(-1.15%) |
May 20, 2020 | 20.38 | 21.07 | 20.38 | 20.92 | 856,971 | +0.57(+2.79%) |
May 19, 2020 | 20.56 | 20.91 | 19.98 | 20.35 | 1,526,324 | -0.21(-1.03%) |
May 18, 2020 | 20.66 | 21.21 | 20.53 | 20.57 | 1,557,439 | +0.60(+3.03%) |
May 15, 2020 | 19.92 | 20.25 | 19.70 | 19.96 | 773,783 | +0.00(+0.00%) |
May 14, 2020 | 19.05 | 20.04 | 18.63 | 19.96 | 1,819,206 | +0.59(+3.04%) |
May 13, 2020 | 20.30 | 20.30 | 18.97 | 19.37 | 1,815,180 | -0.94(-4.62%) |
May 12, 2020 | 20.93 | 21.18 | 20.12 | 20.31 | 2,543,255 | -0.57(-2.72%) |
May 11, 2020 | 20.93 | 21.15 | 20.48 | 20.88 | 868,605 | -0.41(-1.95%) |
May 08, 2020 | 20.94 | 21.32 | 20.83 | 21.29 | 1,121,443 | +0.82(+4.02%) |
May 07, 2020 | 20.34 | 20.94 | 20.26 | 20.47 | 1,101,158 | +0.64(+3.23%) |
May 06, 2020 | 20.30 | 20.50 | 19.63 | 19.83 | 1,367,191 | -0.37(-1.84%) |
May 05, 2020 | 19.71 | 20.70 | 19.28 | 20.20 | 1,799,965 | -0.60(-2.87%) |
May 04, 2020 | 19.58 | 20.83 | 19.16 | 20.80 | 1,921,075 | +0.76(+3.78%) |
May 01, 2020 | 19.47 | 20.30 | 19.34 | 20.04 | 3,537,885 | -0.04(-0.18%) |
Apr 30, 2020 | 19.98 | 20.35 | 19.29 | 20.08 | 1,330,064 | -0.27(-1.32%) |
Apr 29, 2020 | 20.27 | 20.71 | 20.14 | 20.35 | 1,224,688 | +0.98(+5.07%) |
Apr 28, 2020 | 19.87 | 20.13 | 19.07 | 19.36 | 1,404,763 | +0.57(+3.06%) |
Apr 27, 2020 | 18.06 | 19.00 | 17.97 | 18.79 | 811,207 | +0.68(+3.78%) |
Apr 24, 2020 | 17.50 | 18.19 | 17.48 | 18.11 | 1,511,152 | +0.65(+3.75%) |
Apr 23, 2020 | 17.47 | 17.86 | 17.21 | 17.45 | 994,933 | +0.14(+0.80%) |
Apr 22, 2020 | 17.59 | 17.59 | 17.08 | 17.31 | 787,903 | +0.13(+0.76%) |
Apr 21, 2020 | 16.96 | 17.66 | 16.84 | 17.18 | 1,480,552 | -0.23(-1.34%) |
Apr 20, 2020 | 17.68 | 18.08 | 16.99 | 17.41 | 1,883,878 | -0.81(-4.43%) |
Apr 17, 2020 | 17.75 | 18.35 | 17.65 | 18.22 | 1,730,604 | +0.84(+4.86%) |
Apr 16, 2020 | 17.61 | 17.65 | 16.99 | 17.38 | 1,191,953 | -0.48(-2.69%) |
Apr 15, 2020 | 17.69 | 18.31 | 17.34 | 17.86 | 2,265,222 | -0.47(-2.58%) |
Apr 14, 2020 | 17.65 | 18.48 | 17.58 | 18.33 | 1,847,241 | +0.99(+5.71%) |
Apr 13, 2020 | 17.15 | 17.94 | 16.45 | 17.34 | 2,240,092 | -0.12(-0.71%) |
Apr 09, 2020 | 17.10 | 17.78 | 16.45 | 17.47 | 2,878,843 | +1.33(+8.25%) |
Apr 08, 2020 | 15.03 | 16.37 | 14.63 | 16.13 | 2,496,082 | +1.57(+10.79%) |
Apr 07, 2020 | 15.69 | 15.86 | 14.37 | 14.56 | 4,159,865 | +0.04(+0.30%) |
Apr 06, 2020 | 13.54 | 14.83 | 13.54 | 14.52 | 3,523,138 | +1.24(+9.32%) |
Apr 03, 2020 | 15.73 | 15.73 | 12.37 | 13.28 | 14,429,259 | -4.19(-23.99%) |
Apr 02, 2020 | 17.11 | 18.52 | 17.11 | 17.47 | 1,913,627 | +0.37(+2.17%) |
Apr 01, 2020 | 17.43 | 18.04 | 16.50 | 17.10 | 1,366,372 | -1.27(-6.93%) |
Mar 31, 2020 | 17.68 | 18.83 | 17.57 | 18.38 | 1,711,150 | +0.60(+3.36%) |
Mar 30, 2020 | 18.19 | 18.48 | 16.89 | 17.78 | 1,858,395 | -0.43(-2.36%) |
Mar 27, 2020 | 16.88 | 18.57 | 16.66 | 18.21 | 1,895,364 | +0.38(+2.12%) |
Mar 26, 2020 | 16.21 | 18.61 | 16.06 | 17.83 | 2,813,184 | +1.62(+9.96%) |
Mar 25, 2020 | 16.08 | 17.48 | 15.56 | 16.21 | 2,256,157 | +1.19(+7.95%) |
Mar 24, 2020 | 12.89 | 15.41 | 12.56 | 15.02 | 3,163,681 | +3.05(+25.47%) |
Mar 23, 2020 | 11.07 | 12.52 | 10.40 | 11.97 | 2,961,114 | +0.92(+8.37%) |
Mar 20, 2020 | 14.37 | 14.76 | 11.05 | 11.05 | 4,569,185 | -2.93(-20.94%) |
Mar 19, 2020 | 10.03 | 15.82 | 9.766 | 13.97 | 3,018,242 | +3.71(+36.17%) |
Mar 18, 2020 | 13.81 | 13.81 | 9.097 | 10.26 | 3,582,853 | -4.23(-29.18%) |
Mar 17, 2020 | 15.50 | 15.78 | 13.59 | 14.49 | 2,867,211 | -0.84(-5.46%) |
Mar 16, 2020 | 17.45 | 17.63 | 15.17 | 15.33 | 3,240,173 | -4.53(-22.83%) |
Mar 13, 2020 | 20.84 | 20.99 | 18.43 | 19.86 | 3,808,455 | -0.17(-0.84%) |
Mar 12, 2020 | 22.53 | 22.70 | 19.45 | 20.03 | 2,578,427 | -4.96(-19.84%) |
Mar 11, 2020 | 25.83 | 26.13 | 24.23 | 24.98 | 2,855,916 | -1.67(-6.28%) |
Mar 10, 2020 | 26.12 | 26.66 | 24.89 | 26.66 | 2,047,495 | +1.19(+4.69%) |
Mar 09, 2020 | 26.34 | 26.90 | 23.63 | 25.46 | 1,463,327 | -2.71(-9.61%) |
Mar 06, 2020 | 28.31 | 28.37 | 27.56 | 28.17 | 1,414,137 | -0.85(-2.93%) |
Mar 05, 2020 | 29.32 | 29.58 | 28.57 | 29.02 | 2,497,961 | -0.89(-2.97%) |
Mar 04, 2020 | 29.06 | 29.91 | 28.94 | 29.91 | 1,239,597 | +1.29(+4.52%) |
Mar 03, 2020 | 28.92 | 29.52 | 28.37 | 28.62 | 1,443,157 | -0.10(-0.35%) |