Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.40 | 23.44 | 22.98 | 23.42 | 1,003,000 | +0.16(+0.68%) |
May 28, 2020 | 22.90 | 22.90 | 23.26 | 366 | +0.36(+1.58%) | |
May 27, 2020 | 23.11 | 23.11 | 22.89 | 22.90 | 180,170 | +0.02(+0.08%) |
May 26, 2020 | 23.52 | 23.52 | 22.88 | 22.88 | 39,000 | +0.62(+2.79%) |
May 22, 2020 | 22.26 | 22.26 | 22.26 | 50,040 | +0.00(+0.00%) | |
May 21, 2020 | 22.95 | 22.95 | 22.26 | 22.26 | 128,735 | -0.28(-1.24%) |
May 19, 2020 | 22.54 | 22.54 | 22.54 | 0 | +0.21(+0.92%) | |
May 18, 2020 | 22.33 | 22.33 | 22.33 | 22.33 | 380,004 | +1.64(+7.93%) |
May 15, 2020 | 20.69 | 20.69 | 20.69 | 20.69 | 451,200 | +0.61(+3.04%) |
May 14, 2020 | 20.09 | 20.09 | 20.08 | 20.08 | 200,000 | +0.29(+1.49%) |
May 13, 2020 | 19.79 | 19.79 | 19.79 | 19.79 | 82,348 | -0.48(-2.39%) |
May 12, 2020 | 20.21 | 20.27 | 20.21 | 20.27 | 382,348 | +0.24(+1.17%) |
May 08, 2020 | 20.04 | 20.04 | 20.04 | 0 | +0.00(+0.00%) | |
May 07, 2020 | 19.94 | 19.94 | 20.04 | 220,508 | +0.10(+0.50%) | |
May 06, 2020 | 19.94 | 19.94 | 19.94 | 19.94 | 84,011 | +0.59(+3.04%) |
May 05, 2020 | 19.35 | 19.35 | 19.35 | 219,598 | +0.00(+0.00%) | |
May 04, 2020 | 18.62 | 19.38 | 18.62 | 19.35 | 160,320 | -0.11(-0.58%) |
May 01, 2020 | 19.50 | 19.50 | 19.46 | 19.46 | 156,000 | -0.88(-4.32%) |
Apr 30, 2020 | 20.34 | 20.34 | 20.34 | 20.34 | 140,000 | -0.66(-3.13%) |
Apr 29, 2020 | 20.95 | 21.00 | 20.95 | 21.00 | 188,400 | +0.95(+4.74%) |
Apr 28, 2020 | 20.08 | 20.08 | 20.05 | 20.05 | 100,000 | +0.70(+3.62%) |
Apr 27, 2020 | 19.35 | 19.35 | 19.35 | 19.35 | 130 | -0.07(-0.35%) |
Apr 24, 2020 | 19.38 | 19.38 | 19.42 | 138,708 | +0.04(+0.19%) | |
Apr 23, 2020 | 19.47 | 19.47 | 19.38 | 19.38 | 150,000 | +0.36(+1.91%) |
Apr 22, 2020 | 19.02 | 19.02 | 19.02 | 118,077 | +0.00(+0.00%) | |
Apr 21, 2020 | 19.02 | 19.02 | 19.02 | 19.02 | 854 | -0.56(-2.85%) |
Apr 20, 2020 | 19.38 | 19.38 | 19.58 | 250,126 | +0.20(+1.02%) | |
Apr 17, 2020 | 19.38 | 19.38 | 19.38 | 19.38 | 90,100 | +0.08(+0.44%) |
Apr 16, 2020 | 19.30 | 19.30 | 19.30 | 19.30 | 246,261 | +0.24(+1.26%) |
Apr 15, 2020 | 19.05 | 19.05 | 19.05 | 19.05 | 847,456 | -2.57(-11.90%) |
Apr 14, 2020 | 21.63 | 21.63 | 21.63 | 21.63 | 192,649 | +1.89(+9.60%) |
Apr 13, 2020 | 19.73 | 19.73 | 19.73 | 19.73 | 550,020 | -0.58(-2.85%) |
Apr 09, 2020 | 19.32 | 20.31 | 19.32 | 20.31 | 1,628,600 | +0.66(+3.35%) |
Apr 08, 2020 | 19.51 | 19.66 | 19.51 | 19.66 | 158,094 | +0.20(+1.03%) |
Apr 07, 2020 | 19.82 | 19.88 | 19.45 | 19.45 | 710,040 | +0.14(+0.75%) |
Apr 06, 2020 | 19.21 | 19.31 | 19.21 | 19.31 | 1,205,000 | +1.15(+6.36%) |
Apr 03, 2020 | 18.66 | 18.66 | 18.15 | 18.16 | 1,287,900 | -0.05(-0.30%) |
Apr 02, 2020 | 18.24 | 18.99 | 18.21 | 18.21 | 546,424 | +0.23(+1.26%) |
Apr 01, 2020 | 18.31 | 18.51 | 17.98 | 17.98 | 1,557,200 | -0.72(-3.86%) |
Mar 31, 2020 | 18.57 | 18.89 | 18.57 | 18.71 | 366,000 | +0.17(+0.89%) |
Mar 30, 2020 | 18.25 | 18.54 | 18.25 | 18.54 | 948,000 | +0.75(+4.22%) |
Mar 27, 2020 | 17.88 | 18.14 | 17.79 | 17.79 | 390,100 | -1.02(-5.41%) |
Mar 26, 2020 | 18.81 | 18.81 | 18.81 | 18.81 | 305,000 | -0.12(-0.62%) |
Mar 25, 2020 | 17.96 | 18.93 | 17.96 | 18.93 | 530,150 | +0.78(+4.28%) |
Mar 24, 2020 | 17.90 | 18.25 | 17.73 | 18.15 | 3,549,410 | +2.12(+13.24%) |
Mar 23, 2020 | 15.70 | 16.02 | 15.70 | 16.02 | 1,723,881 | -0.37(-2.27%) |
Mar 20, 2020 | 16.59 | 16.59 | 15.55 | 16.40 | 755,200 | +0.11(+0.66%) |
Mar 19, 2020 | 15.20 | 16.29 | 15.20 | 16.29 | 316,363 | -0.21(-1.27%) |
Mar 18, 2020 | 16.02 | 16.50 | 16.02 | 16.50 | 485,439 | -1.07(-6.10%) |
Mar 17, 2020 | 16.35 | 17.57 | 15.85 | 17.57 | 1,341,320 | +1.32(+8.12%) |
Mar 16, 2020 | 16.00 | 16.25 | 16.00 | 16.25 | 1,197,100 | +0.44(+2.78%) |
Mar 13, 2020 | 16.74 | 16.91 | 15.81 | 15.81 | 3,363,500 | +0.22(+1.39%) |
Mar 12, 2020 | 16.38 | 16.38 | 15.19 | 15.59 | 3,074,566 | -2.20(-12.35%) |
Mar 11, 2020 | 18.06 | 18.06 | 17.65 | 17.79 | 2,815,695 | -0.98(-5.21%) |
Mar 10, 2020 | 18.07 | 18.77 | 18.07 | 18.77 | 2,789,682 | +1.10(+6.21%) |
Mar 09, 2020 | 18.00 | 18.00 | 17.67 | 17.67 | 230,120 | -2.74(-13.42%) |
Mar 06, 2020 | 20.46 | 20.46 | 20.41 | 20.41 | 180,300 | -1.78(-8.04%) |
Mar 05, 2020 | 22.75 | 22.75 | 22.19 | 292,296 | -0.55(-2.42%) | |
Mar 04, 2020 | 22.75 | 22.75 | 22.75 | 22.75 | 586 | +0.31(+1.38%) |
Mar 03, 2020 | 22.08 | 22.43 | 22.08 | 22.43 | 421,437 | +0.66(+3.04%) |