Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.52 | 19.77 | 18.20 | 18.49 | 3,742,800 | -0.31(-1.65%) |
May 28, 2020 | 18.95 | 19.60 | 18.65 | 18.80 | 2,088,885 | -0.01(-0.05%) |
May 27, 2020 | 19.51 | 19.82 | 18.00 | 18.81 | 1,611,618 | -0.48(-2.49%) |
May 26, 2020 | 21.50 | 21.82 | 19.20 | 19.29 | 1,928,154 | -1.36(-6.59%) |
May 22, 2020 | 19.21 | 20.87 | 19.01 | 20.65 | 2,041,300 | +1.45(+7.55%) |
May 21, 2020 | 19.54 | 19.67 | 18.53 | 19.20 | 1,054,559 | -0.20(-1.03%) |
May 20, 2020 | 17.99 | 19.47 | 17.88 | 19.40 | 2,030,274 | +1.74(+9.85%) |
May 19, 2020 | 18.59 | 18.95 | 17.65 | 17.66 | 1,490,807 | -1.00(-5.36%) |
May 18, 2020 | 19.94 | 20.24 | 18.55 | 18.66 | 1,473,413 | -0.40(-2.10%) |
May 15, 2020 | 18.33 | 19.23 | 18.20 | 19.06 | 1,176,900 | +0.59(+3.19%) |
May 14, 2020 | 18.70 | 19.02 | 18.07 | 18.47 | 1,605,335 | -0.73(-3.80%) |
May 13, 2020 | 19.38 | 19.54 | 18.00 | 19.20 | 1,671,678 | -0.11(-0.57%) |
May 12, 2020 | 20.72 | 21.00 | 19.27 | 19.31 | 1,372,397 | -1.26(-6.13%) |
May 11, 2020 | 18.95 | 20.75 | 18.90 | 20.57 | 2,010,521 | +1.64(+8.66%) |
May 08, 2020 | 19.79 | 20.19 | 18.80 | 18.93 | 955,600 | -0.53(-2.72%) |
May 07, 2020 | 19.96 | 20.07 | 18.89 | 19.46 | 1,345,518 | +0.22(+1.14%) |
May 06, 2020 | 20.22 | 20.22 | 18.40 | 19.24 | 1,760,950 | -0.39(-1.99%) |
May 05, 2020 | 18.93 | 21.11 | 18.85 | 19.63 | 3,178,894 | -1.05(-5.08%) |
May 04, 2020 | 20.01 | 20.80 | 18.85 | 20.68 | 1,801,592 | +1.34(+6.93%) |
May 01, 2020 | 21.45 | 21.57 | 19.16 | 19.34 | 2,722,100 | -2.71(-12.29%) |
Apr 30, 2020 | 23.05 | 23.10 | 21.52 | 22.05 | 1,815,998 | -1.05(-4.55%) |
Apr 29, 2020 | 24.52 | 24.53 | 23.01 | 23.10 | 934,870 | -1.00(-4.15%) |
Apr 28, 2020 | 25.58 | 25.64 | 24.04 | 24.10 | 656,427 | -1.15(-4.55%) |
Apr 27, 2020 | 25.50 | 25.68 | 24.61 | 25.25 | 1,029,233 | +0.07(+0.28%) |
Apr 24, 2020 | 25.34 | 25.43 | 24.17 | 25.18 | 909,300 | +0.50(+2.03%) |
Apr 23, 2020 | 25.03 | 25.98 | 24.36 | 24.68 | 931,154 | -0.18(-0.72%) |
Apr 22, 2020 | 24.19 | 25.07 | 23.41 | 24.86 | 1,018,196 | +1.18(+4.98%) |
Apr 21, 2020 | 24.61 | 25.34 | 23.12 | 23.68 | 1,137,720 | -1.37(-5.47%) |
Apr 20, 2020 | 23.03 | 25.63 | 22.68 | 25.05 | 1,642,006 | +1.61(+6.87%) |
Apr 17, 2020 | 22.94 | 23.53 | 22.32 | 23.44 | 1,288,800 | +1.31(+5.92%) |
Apr 16, 2020 | 20.98 | 22.16 | 20.70 | 22.13 | 1,116,587 | +1.47(+7.12%) |
Apr 15, 2020 | 20.92 | 21.20 | 20.26 | 20.66 | 781,403 | -1.09(-5.01%) |
Apr 14, 2020 | 20.50 | 21.94 | 20.47 | 21.75 | 1,008,904 | +1.58(+7.83%) |
Apr 13, 2020 | 20.55 | 20.89 | 19.65 | 20.17 | 998,917 | -0.36(-1.75%) |
Apr 09, 2020 | 20.80 | 21.45 | 19.61 | 20.53 | 1,541,900 | +1.25(+6.48%) |
Apr 08, 2020 | 18.77 | 19.34 | 18.09 | 19.28 | 1,056,571 | +0.70(+3.77%) |
Apr 07, 2020 | 20.08 | 20.50 | 18.18 | 18.58 | 1,667,420 | -0.56(-2.93%) |
Apr 06, 2020 | 18.77 | 19.19 | 18.15 | 19.14 | 1,257,462 | +1.32(+7.41%) |
Apr 03, 2020 | 17.93 | 18.41 | 17.34 | 17.82 | 838,700 | -0.27(-1.49%) |
Apr 02, 2020 | 17.85 | 18.69 | 17.70 | 18.09 | 809,790 | +0.03(+0.17%) |
Apr 01, 2020 | 18.49 | 19.33 | 17.81 | 18.06 | 1,028,499 | -1.15(-5.99%) |
Mar 31, 2020 | 19.84 | 20.23 | 18.30 | 19.21 | 1,714,646 | -0.81(-4.05%) |
Mar 30, 2020 | 19.96 | 20.78 | 19.18 | 20.02 | 1,869,439 | +0.44(+2.25%) |
Mar 27, 2020 | 20.47 | 21.05 | 19.50 | 19.58 | 1,247,500 | -1.65(-7.77%) |
Mar 26, 2020 | 20.34 | 23.00 | 20.34 | 21.23 | 1,494,000 | +0.62(+3.01%) |
Mar 25, 2020 | 19.90 | 21.14 | 19.00 | 20.61 | 1,354,455 | +0.36(+1.78%) |
Mar 24, 2020 | 19.21 | 20.29 | 18.78 | 20.25 | 1,331,420 | +1.97(+10.78%) |
Mar 23, 2020 | 18.25 | 19.00 | 16.89 | 18.28 | 1,361,222 | +0.37(+2.07%) |
Mar 20, 2020 | 19.22 | 19.55 | 17.70 | 17.91 | 2,156,200 | -1.22(-6.38%) |
Mar 19, 2020 | 16.25 | 19.53 | 15.30 | 19.13 | 1,981,015 | +2.93(+18.09%) |
Mar 18, 2020 | 16.56 | 17.37 | 13.71 | 16.20 | 1,930,441 | -1.46(-8.27%) |
Mar 17, 2020 | 16.68 | 19.00 | 15.47 | 17.66 | 2,440,753 | +1.16(+7.03%) |
Mar 16, 2020 | 16.26 | 17.73 | 15.08 | 16.50 | 1,934,008 | -2.02(-10.91%) |
Mar 13, 2020 | 19.05 | 19.95 | 16.24 | 18.52 | 2,697,500 | +0.01(+0.05%) |
Mar 12, 2020 | 19.42 | 20.70 | 18.50 | 18.51 | 1,946,213 | -2.73(-12.85%) |
Mar 11, 2020 | 22.26 | 22.72 | 20.55 | 21.24 | 2,011,020 | -1.87(-8.09%) |
Mar 10, 2020 | 22.55 | 23.66 | 20.71 | 23.11 | 1,911,492 | +1.35(+6.20%) |
Mar 09, 2020 | 22.77 | 23.84 | 20.83 | 21.76 | 1,997,452 | -3.26(-13.03%) |
Mar 06, 2020 | 25.00 | 26.30 | 23.79 | 25.02 | 1,872,100 | -1.10(-4.21%) |
Mar 05, 2020 | 26.00 | 28.04 | 25.90 | 26.12 | 2,083,216 | -0.48(-1.80%) |
Mar 04, 2020 | 25.30 | 27.42 | 24.68 | 26.60 | 5,788,864 | +1.93(+7.82%) |
Mar 03, 2020 | 26.51 | 27.39 | 24.10 | 24.67 | 3,758,546 | -3.05(-11.00%) |