Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.31 | 30.56 | 27.15 | 29.91 | 3,050,500 | +2.19(+7.90%) |
May 28, 2020 | 31.00 | 31.35 | 27.64 | 27.72 | 2,911,172 | -5.34(-16.15%) |
May 27, 2020 | 32.71 | 33.19 | 32.01 | 33.06 | 911,316 | +0.56(+1.72%) |
May 26, 2020 | 33.54 | 33.99 | 31.07 | 32.50 | 1,009,060 | -0.70(-2.11%) |
May 22, 2020 | 32.33 | 34.48 | 32.06 | 33.20 | 990,100 | +1.14(+3.56%) |
May 21, 2020 | 30.55 | 33.08 | 30.36 | 32.06 | 828,970 | +1.78(+5.88%) |
May 20, 2020 | 27.51 | 31.74 | 26.89 | 30.28 | 1,293,604 | +3.49(+13.03%) |
May 19, 2020 | 26.80 | 28.58 | 26.75 | 26.79 | 1,178,476 | +0.17(+0.64%) |
May 18, 2020 | 26.60 | 27.75 | 25.76 | 26.62 | 640,138 | +0.92(+3.58%) |
May 15, 2020 | 24.44 | 26.50 | 24.44 | 25.70 | 640,300 | +0.94(+3.80%) |
May 14, 2020 | 23.13 | 25.36 | 22.78 | 24.76 | 485,601 | +1.18(+5.00%) |
May 13, 2020 | 24.56 | 24.63 | 22.29 | 23.58 | 423,770 | -1.16(-4.69%) |
May 12, 2020 | 24.49 | 25.86 | 23.60 | 24.74 | 594,223 | +0.89(+3.73%) |
May 11, 2020 | 22.29 | 24.33 | 21.78 | 23.85 | 790,202 | +1.70(+7.67%) |
May 08, 2020 | 21.80 | 22.37 | 21.10 | 22.15 | 761,500 | +0.32(+1.47%) |
May 07, 2020 | 21.40 | 22.72 | 20.51 | 21.83 | 744,114 | +2.36(+12.12%) |
May 06, 2020 | 20.78 | 20.92 | 19.47 | 19.47 | 364,395 | -0.59(-2.94%) |
May 05, 2020 | 21.31 | 21.64 | 19.81 | 20.06 | 333,098 | -0.82(-3.93%) |
May 04, 2020 | 20.49 | 21.08 | 20.01 | 20.88 | 305,953 | +0.21(+1.02%) |
May 01, 2020 | 20.58 | 20.77 | 19.77 | 20.67 | 631,700 | -0.49(-2.32%) |
Apr 30, 2020 | 21.75 | 22.13 | 20.57 | 21.16 | 385,461 | -1.54(-6.78%) |
Apr 29, 2020 | 20.93 | 23.16 | 20.76 | 22.70 | 539,215 | +2.22(+10.84%) |
Apr 28, 2020 | 21.45 | 21.46 | 19.76 | 20.48 | 312,545 | -0.63(-2.98%) |
Apr 27, 2020 | 19.62 | 21.24 | 19.11 | 21.11 | 226,322 | +1.82(+9.43%) |
Apr 24, 2020 | 18.20 | 19.41 | 17.81 | 19.29 | 223,600 | +1.19(+6.57%) |
Apr 23, 2020 | 18.39 | 19.31 | 18.03 | 18.10 | 343,916 | -0.20(-1.09%) |
Apr 22, 2020 | 19.46 | 19.53 | 17.93 | 18.30 | 262,976 | -0.75(-3.94%) |
Apr 21, 2020 | 19.78 | 20.14 | 18.23 | 19.05 | 375,522 | -1.25(-6.16%) |
Apr 20, 2020 | 19.75 | 21.30 | 19.74 | 20.30 | 413,782 | -0.08(-0.39%) |
Apr 17, 2020 | 19.68 | 20.60 | 19.39 | 20.38 | 813,800 | +1.14(+5.93%) |
Apr 16, 2020 | 20.21 | 20.40 | 19.03 | 19.24 | 850,055 | -1.08(-5.31%) |
Apr 15, 2020 | 20.08 | 20.70 | 19.54 | 20.32 | 642,147 | -0.79(-3.74%) |
Apr 14, 2020 | 19.92 | 22.08 | 19.66 | 21.11 | 977,359 | +1.48(+7.54%) |
Apr 13, 2020 | 19.00 | 19.91 | 18.46 | 19.63 | 664,500 | +0.64(+3.37%) |
Apr 09, 2020 | 19.37 | 19.84 | 18.53 | 18.99 | 971,300 | +0.21(+1.12%) |
Apr 08, 2020 | 18.17 | 19.07 | 17.59 | 18.78 | 671,423 | +0.74(+4.10%) |
Apr 07, 2020 | 18.52 | 19.41 | 17.36 | 18.04 | 623,156 | -0.29(-1.58%) |
Apr 06, 2020 | 16.55 | 18.79 | 16.32 | 18.33 | 677,399 | +2.34(+14.63%) |
Apr 03, 2020 | 18.00 | 18.19 | 15.39 | 15.99 | 3,172,900 | -2.06(-11.41%) |
Apr 02, 2020 | 18.71 | 19.73 | 16.91 | 18.05 | 1,312,057 | -0.53(-2.85%) |
Apr 01, 2020 | 14.49 | 19.21 | 14.31 | 18.58 | 2,106,548 | +3.18(+20.65%) |
Mar 31, 2020 | 18.31 | 19.10 | 15.40 | 15.40 | 1,645,664 | -2.87(-15.71%) |
Mar 30, 2020 | 17.51 | 18.66 | 16.82 | 18.27 | 559,486 | +0.76(+4.34%) |
Mar 27, 2020 | 17.92 | 18.20 | 16.88 | 17.51 | 345,100 | -1.02(-5.50%) |
Mar 26, 2020 | 16.68 | 18.54 | 16.04 | 18.53 | 357,704 | +2.15(+13.13%) |
Mar 25, 2020 | 17.05 | 18.28 | 15.38 | 16.38 | 448,120 | -0.74(-4.32%) |
Mar 24, 2020 | 15.50 | 17.29 | 14.76 | 17.12 | 314,033 | +2.91(+20.48%) |
Mar 23, 2020 | 15.36 | 15.60 | 13.87 | 14.21 | 474,321 | -1.39(-8.91%) |
Mar 20, 2020 | 14.69 | 16.00 | 14.05 | 15.60 | 605,800 | +1.06(+7.29%) |
Mar 19, 2020 | 13.42 | 15.19 | 12.51 | 14.54 | 555,108 | +1.09(+8.10%) |
Mar 18, 2020 | 15.07 | 16.24 | 11.39 | 13.45 | 725,663 | -2.32(-14.71%) |
Mar 17, 2020 | 17.05 | 17.39 | 15.44 | 15.77 | 582,131 | -1.24(-7.29%) |
Mar 16, 2020 | 15.52 | 17.61 | 15.00 | 17.01 | 518,109 | -0.61(-3.46%) |
Mar 13, 2020 | 17.58 | 18.03 | 15.20 | 17.62 | 617,400 | +1.11(+6.72%) |
Mar 12, 2020 | 17.50 | 17.54 | 15.78 | 16.51 | 959,449 | -2.10(-11.28%) |
Mar 11, 2020 | 19.17 | 19.25 | 17.84 | 18.61 | 597,650 | -0.55(-2.87%) |
Mar 10, 2020 | 18.96 | 19.84 | 18.61 | 19.16 | 699,974 | +0.94(+5.16%) |
Mar 09, 2020 | 18.98 | 19.74 | 17.50 | 18.22 | 794,041 | -2.29(-11.17%) |
Mar 06, 2020 | 21.68 | 22.03 | 20.50 | 20.51 | 628,300 | -1.63(-7.36%) |
Mar 05, 2020 | 24.51 | 24.97 | 21.97 | 22.14 | 617,385 | -2.75(-11.05%) |
Mar 04, 2020 | 23.82 | 25.01 | 23.70 | 24.89 | 461,551 | +1.63(+7.01%) |
Mar 03, 2020 | 22.86 | 24.15 | 22.59 | 23.26 | 306,069 | +0.40(+1.75%) |