Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.86 | 20.39 | 19.46 | 20.15 | 4,091,721 | -0.27(-1.33%) |
May 28, 2020 | 22.13 | 22.51 | 20.18 | 20.42 | 3,751,567 | -1.68(-7.60%) |
May 27, 2020 | 20.68 | 22.36 | 20.41 | 22.10 | 5,993,690 | +2.12(+10.61%) |
May 26, 2020 | 19.74 | 20.14 | 19.39 | 19.98 | 3,439,588 | +1.25(+6.66%) |
May 22, 2020 | 18.91 | 19.13 | 18.27 | 18.73 | 1,624,621 | +0.00(+0.00%) |
May 21, 2020 | 18.80 | 19.10 | 18.44 | 18.73 | 1,980,854 | +0.01(+0.05%) |
May 20, 2020 | 19.22 | 19.43 | 18.59 | 18.72 | 1,754,668 | -0.10(-0.55%) |
May 19, 2020 | 18.44 | 19.32 | 17.63 | 18.83 | 3,073,703 | +0.28(+1.52%) |
May 18, 2020 | 18.55 | 18.86 | 17.86 | 18.55 | 2,903,482 | +1.18(+6.78%) |
May 15, 2020 | 16.81 | 17.66 | 16.42 | 17.37 | 2,388,321 | +0.30(+1.73%) |
May 14, 2020 | 16.29 | 17.49 | 15.76 | 17.07 | 3,712,178 | -0.07(-0.38%) |
May 13, 2020 | 17.87 | 17.87 | 16.19 | 17.14 | 5,762,079 | -1.00(-5.53%) |
May 12, 2020 | 20.10 | 20.30 | 18.13 | 18.14 | 3,792,758 | -1.89(-9.41%) |
May 11, 2020 | 20.33 | 20.97 | 19.93 | 20.03 | 3,147,953 | -1.02(-4.86%) |
May 08, 2020 | 19.95 | 21.13 | 19.61 | 21.05 | 3,932,564 | +1.73(+8.93%) |
May 07, 2020 | 18.75 | 19.55 | 17.99 | 19.32 | 6,336,101 | +0.83(+4.52%) |
May 06, 2020 | 18.97 | 19.49 | 18.08 | 18.49 | 3,993,163 | +0.18(+0.97%) |
May 05, 2020 | 19.23 | 19.42 | 18.28 | 18.31 | 3,604,257 | -0.47(-2.50%) |
May 04, 2020 | 18.30 | 19.16 | 17.67 | 18.78 | 2,523,823 | -0.10(-0.55%) |
May 01, 2020 | 20.18 | 20.55 | 18.62 | 18.88 | 3,814,661 | -2.03(-9.69%) |
Apr 30, 2020 | 22.00 | 22.50 | 20.50 | 20.91 | 4,485,549 | -1.94(-8.50%) |
Apr 29, 2020 | 21.12 | 24.12 | 21.12 | 22.85 | 6,047,848 | +2.84(+14.21%) |
Apr 28, 2020 | 19.87 | 20.89 | 19.11 | 20.01 | 4,949,262 | +1.21(+6.44%) |
Apr 27, 2020 | 17.67 | 19.17 | 17.49 | 18.80 | 4,066,377 | +1.36(+7.77%) |
Apr 24, 2020 | 17.42 | 17.67 | 16.93 | 17.44 | 2,681,477 | +0.28(+1.61%) |
Apr 23, 2020 | 18.88 | 18.88 | 17.16 | 17.17 | 4,007,740 | -1.52(-8.13%) |
Apr 22, 2020 | 18.05 | 18.81 | 17.90 | 18.69 | 3,540,034 | +1.05(+5.96%) |
Apr 21, 2020 | 17.19 | 18.06 | 17.19 | 17.64 | 2,663,302 | -0.12(-0.69%) |
Apr 20, 2020 | 17.92 | 19.15 | 17.38 | 17.76 | 6,166,459 | +0.20(+1.12%) |
Apr 17, 2020 | 17.64 | 18.01 | 16.85 | 17.56 | 3,567,131 | -0.87(-4.73%) |
Apr 16, 2020 | 16.43 | 16.67 | 15.60 | 18.43 | 2,889,270 | +2.09(+12.80%) |
Apr 15, 2020 | 17.00 | 17.40 | 16.06 | 16.34 | 3,354,568 | -1.46(-8.22%) |
Apr 14, 2020 | 18.25 | 19.17 | 17.39 | 17.80 | 3,154,612 | +0.09(+0.53%) |
Apr 13, 2020 | 19.37 | 19.37 | 17.15 | 17.71 | 3,676,950 | -1.24(-6.53%) |
Apr 09, 2020 | 18.20 | 19.91 | 17.87 | 18.95 | 5,533,413 | +1.61(+9.31%) |
Apr 08, 2020 | 15.58 | 17.49 | 15.01 | 17.34 | 6,313,322 | +2.01(+13.10%) |
Apr 07, 2020 | 16.89 | 17.30 | 15.08 | 15.33 | 4,889,392 | -0.42(-2.68%) |
Apr 06, 2020 | 15.57 | 16.22 | 15.17 | 15.75 | 4,301,074 | +1.20(+8.25%) |
Apr 03, 2020 | 14.42 | 14.84 | 13.85 | 14.55 | 2,506,863 | +0.38(+2.72%) |
Apr 02, 2020 | 14.58 | 15.07 | 13.72 | 14.16 | 3,743,234 | -0.58(-3.94%) |
Apr 01, 2020 | 15.15 | 15.67 | 14.56 | 14.75 | 3,787,884 | -1.28(-7.96%) |
Mar 31, 2020 | 15.65 | 16.83 | 15.53 | 16.02 | 4,003,055 | +0.54(+3.51%) |
Mar 30, 2020 | 17.13 | 17.16 | 15.26 | 15.48 | 5,829,367 | +0.30(+1.98%) |
Mar 27, 2020 | 16.92 | 17.33 | 15.07 | 15.18 | 7,311,435 | -3.26(-17.70%) |
Mar 26, 2020 | 15.95 | 19.82 | 15.51 | 18.44 | 10,235,552 | +0.74(+4.19%) |
Mar 25, 2020 | 19.12 | 20.72 | 16.70 | 17.70 | 7,494,854 | -0.33(-1.82%) |
Mar 24, 2020 | 16.74 | 18.59 | 16.42 | 18.03 | 3,085,156 | +3.29(+22.34%) |
Mar 23, 2020 | 15.07 | 15.67 | 14.07 | 14.74 | 3,318,728 | -0.12(-0.82%) |
Mar 20, 2020 | 19.55 | 20.64 | 14.77 | 14.86 | 4,920,449 | -4.38(-22.77%) |
Mar 19, 2020 | 17.84 | 21.86 | 15.98 | 19.24 | 7,150,475 | -0.32(-1.63%) |
Mar 18, 2020 | 15.77 | 19.59 | 14.01 | 19.56 | 4,207,663 | +2.01(+11.44%) |
Mar 17, 2020 | 16.43 | 17.90 | 13.62 | 17.55 | 3,982,079 | +1.69(+10.64%) |
Mar 16, 2020 | 18.77 | 19.41 | 15.83 | 15.86 | 3,329,415 | -6.19(-28.07%) |
Mar 13, 2020 | 21.64 | 22.50 | 19.58 | 22.05 | 2,717,509 | +1.90(+9.45%) |
Mar 12, 2020 | 21.64 | 21.64 | 18.29 | 20.15 | 3,829,867 | -3.50(-14.80%) |
Mar 11, 2020 | 26.20 | 26.26 | 22.99 | 23.65 | 2,844,372 | -3.32(-12.31%) |
Mar 10, 2020 | 28.26 | 29.77 | 25.37 | 26.97 | 2,090,241 | -0.24(-0.90%) |
Mar 09, 2020 | 27.28 | 28.09 | 26.00 | 27.21 | 2,737,381 | -2.28(-7.73%) |
Mar 06, 2020 | 28.20 | 30.75 | 27.63 | 29.49 | 2,175,009 | +0.26(+0.90%) |
Mar 05, 2020 | 32.38 | 32.38 | 28.87 | 29.23 | 3,378,141 | -3.98(-11.98%) |
Mar 04, 2020 | 32.62 | 33.25 | 32.02 | 33.21 | 1,067,251 | +1.08(+3.35%) |
Mar 03, 2020 | 33.33 | 34.12 | 31.83 | 32.13 | 1,479,479 | -1.29(-3.86%) |