Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.73 | 21.73 | 19.87 | 20.18 | 18,186,512 | -2.00(-9.00%) |
May 28, 2020 | 23.31 | 23.51 | 21.96 | 22.17 | 6,264,711 | -1.30(-5.56%) |
May 27, 2020 | 23.96 | 24.21 | 22.59 | 23.48 | 5,694,886 | +0.07(+0.28%) |
May 26, 2020 | 25.09 | 25.60 | 23.30 | 23.41 | 7,753,075 | +0.36(+1.56%) |
May 22, 2020 | 22.68 | 23.87 | 21.82 | 23.05 | 10,381,687 | +0.76(+3.39%) |
May 21, 2020 | 21.38 | 22.75 | 21.30 | 22.30 | 4,726,930 | +0.80(+3.74%) |
May 20, 2020 | 21.10 | 22.34 | 20.99 | 21.49 | 6,625,638 | +0.86(+4.17%) |
May 19, 2020 | 21.09 | 21.43 | 20.32 | 20.63 | 2,997,523 | -0.64(-3.02%) |
May 18, 2020 | 19.73 | 21.44 | 19.71 | 21.28 | 5,147,782 | +2.70(+14.55%) |
May 15, 2020 | 18.11 | 18.91 | 17.85 | 18.57 | 3,297,077 | +0.10(+0.56%) |
May 14, 2020 | 17.32 | 18.52 | 16.81 | 18.47 | 4,000,204 | +0.40(+2.20%) |
May 13, 2020 | 18.43 | 18.77 | 17.66 | 18.07 | 4,353,035 | -0.72(-3.82%) |
May 12, 2020 | 19.28 | 19.50 | 18.51 | 18.79 | 4,612,561 | -0.20(-1.04%) |
May 11, 2020 | 19.76 | 19.81 | 18.91 | 18.99 | 4,266,024 | -1.28(-6.29%) |
May 08, 2020 | 19.92 | 20.57 | 19.84 | 20.27 | 3,538,721 | +0.95(+4.94%) |
May 07, 2020 | 18.88 | 20.10 | 18.88 | 19.31 | 4,139,922 | +0.83(+4.50%) |
May 06, 2020 | 19.79 | 19.82 | 18.37 | 18.48 | 3,673,091 | -0.92(-4.73%) |
May 05, 2020 | 20.02 | 20.52 | 19.20 | 19.40 | 5,165,149 | +0.21(+1.08%) |
May 04, 2020 | 18.90 | 19.53 | 18.27 | 19.19 | 3,707,189 | -0.08(-0.39%) |
May 01, 2020 | 19.85 | 20.12 | 18.91 | 19.26 | 3,742,262 | -1.36(-6.60%) |
Apr 30, 2020 | 22.71 | 22.73 | 20.57 | 20.62 | 5,129,202 | -2.39(-10.39%) |
Apr 29, 2020 | 21.20 | 23.23 | 20.79 | 23.01 | 7,708,768 | +2.40(+11.64%) |
Apr 28, 2020 | 19.50 | 21.19 | 19.21 | 20.61 | 12,725,556 | +2.72(+15.21%) |
Apr 27, 2020 | 17.19 | 18.60 | 16.65 | 17.89 | 6,904,732 | +0.26(+1.45%) |
Apr 24, 2020 | 17.51 | 17.85 | 17.27 | 17.64 | 4,410,251 | +0.12(+0.70%) |
Apr 23, 2020 | 17.37 | 18.22 | 17.12 | 17.52 | 2,677,676 | +0.25(+1.42%) |
Apr 22, 2020 | 17.22 | 17.46 | 16.78 | 17.27 | 2,820,198 | +0.51(+3.04%) |
Apr 21, 2020 | 16.95 | 17.26 | 16.38 | 16.76 | 3,403,749 | -0.75(-4.26%) |
Apr 20, 2020 | 17.63 | 18.22 | 17.23 | 17.51 | 3,443,766 | -0.77(-4.24%) |
Apr 17, 2020 | 18.39 | 18.79 | 17.47 | 18.28 | 3,285,646 | +0.94(+5.45%) |
Apr 16, 2020 | 17.60 | 17.84 | 17.09 | 17.34 | 3,487,976 | -0.08(-0.43%) |
Apr 15, 2020 | 17.40 | 17.50 | 16.74 | 17.41 | 3,283,974 | -0.87(-4.75%) |
Apr 14, 2020 | 18.75 | 19.12 | 17.96 | 18.28 | 2,998,143 | +0.11(+0.62%) |
Apr 13, 2020 | 20.02 | 20.11 | 17.97 | 18.17 | 2,994,582 | -1.80(-8.99%) |
Apr 09, 2020 | 18.59 | 20.64 | 18.30 | 19.96 | 5,517,285 | +2.15(+12.10%) |
Apr 08, 2020 | 17.04 | 18.09 | 16.74 | 17.81 | 2,508,634 | +0.88(+5.19%) |
Apr 07, 2020 | 17.38 | 18.52 | 16.44 | 16.93 | 5,128,112 | +1.12(+7.11%) |
Apr 06, 2020 | 14.82 | 15.90 | 14.43 | 15.81 | 5,011,752 | +1.60(+11.24%) |
Apr 03, 2020 | 15.15 | 15.79 | 13.84 | 14.21 | 4,990,388 | -1.00(-6.58%) |
Apr 02, 2020 | 16.06 | 16.80 | 14.85 | 15.21 | 3,039,362 | -1.12(-6.88%) |
Apr 01, 2020 | 16.78 | 16.93 | 16.09 | 16.34 | 3,702,919 | -1.55(-8.66%) |
Mar 31, 2020 | 16.88 | 18.75 | 16.73 | 17.88 | 5,672,979 | +0.95(+5.64%) |
Mar 30, 2020 | 17.02 | 17.34 | 16.01 | 16.93 | 4,029,378 | +0.11(+0.67%) |
Mar 27, 2020 | 18.54 | 18.88 | 16.61 | 16.82 | 4,224,916 | -2.79(-14.22%) |
Mar 26, 2020 | 19.46 | 21.45 | 18.67 | 19.60 | 4,775,848 | +0.18(+0.92%) |
Mar 25, 2020 | 19.13 | 22.03 | 17.07 | 19.42 | 6,751,690 | +1.02(+5.54%) |
Mar 24, 2020 | 15.80 | 18.40 | 15.60 | 18.40 | 4,170,117 | +3.91(+26.99%) |
Mar 23, 2020 | 15.12 | 15.31 | 13.52 | 14.49 | 4,376,707 | -0.83(-5.43%) |
Mar 20, 2020 | 18.26 | 18.42 | 15.15 | 15.32 | 4,509,745 | -2.33(-13.22%) |
Mar 19, 2020 | 18.07 | 18.62 | 16.25 | 17.66 | 4,299,457 | -1.39(-7.29%) |
Mar 18, 2020 | 19.95 | 21.12 | 17.13 | 19.05 | 3,587,484 | -2.48(-11.54%) |
Mar 17, 2020 | 19.87 | 21.58 | 18.69 | 21.53 | 3,588,950 | +2.05(+10.52%) |
Mar 16, 2020 | 19.25 | 21.15 | 18.42 | 19.48 | 3,786,717 | -2.93(-13.07%) |
Mar 13, 2020 | 20.74 | 22.58 | 19.13 | 22.41 | 4,480,849 | +3.17(+16.50%) |
Mar 12, 2020 | 19.88 | 20.23 | 18.17 | 19.24 | 3,444,673 | -2.56(-11.75%) |
Mar 11, 2020 | 23.01 | 23.10 | 21.64 | 21.80 | 2,548,103 | -2.09(-8.74%) |
Mar 10, 2020 | 22.90 | 23.90 | 21.29 | 23.88 | 2,444,761 | +1.65(+7.44%) |
Mar 09, 2020 | 22.88 | 22.88 | 21.59 | 22.23 | 3,776,073 | -2.51(-10.16%) |
Mar 06, 2020 | 25.32 | 25.58 | 24.33 | 24.74 | 4,593,892 | -1.52(-5.79%) |
Mar 05, 2020 | 27.53 | 27.60 | 26.20 | 26.26 | 3,041,985 | -2.16(-7.61%) |
Mar 04, 2020 | 27.77 | 28.48 | 27.34 | 28.43 | 1,843,010 | +1.15(+4.23%) |
Mar 03, 2020 | 29.00 | 29.10 | 26.83 | 27.28 | 3,229,105 | -1.69(-5.83%) |