Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.60 | 25.37 | 23.66 | 24.79 | 442,393 | +0.14(+0.57%) |
May 28, 2020 | 24.98 | 25.70 | 24.20 | 24.65 | 402,875 | +0.13(+0.53%) |
May 27, 2020 | 23.48 | 24.86 | 23.40 | 24.52 | 452,971 | +1.62(+7.07%) |
May 26, 2020 | 22.97 | 23.44 | 22.39 | 22.90 | 355,801 | +0.60(+2.69%) |
May 25, 2020 | 22.57 | 22.60 | 21.87 | 22.30 | 147,206 | +0.05(+0.22%) |
May 22, 2020 | 22.90 | 22.95 | 21.88 | 22.25 | 214,256 | -0.61(-2.67%) |
May 21, 2020 | 21.70 | 23.02 | 21.35 | 22.86 | 267,488 | +1.36(+6.33%) |
May 20, 2020 | 21.69 | 22.59 | 20.95 | 21.50 | 495,927 | +0.40(+1.90%) |
May 19, 2020 | 20.00 | 21.37 | 19.45 | 21.10 | 524,159 | +2.81(+15.36%) |
May 15, 2020 | 18.29 | 18.29 | 18.29 | 0 | +0.09(+0.49%) | |
May 14, 2020 | 18.00 | 18.62 | 17.03 | 18.20 | 272,445 | -0.26(-1.41%) |
May 13, 2020 | 19.98 | 20.00 | 18.26 | 18.46 | 292,567 | -1.58(-7.88%) |
May 12, 2020 | 20.99 | 21.06 | 19.98 | 20.04 | 180,014 | -0.79(-3.79%) |
May 11, 2020 | 20.94 | 21.04 | 20.07 | 20.83 | 201,711 | -0.18(-0.86%) |
May 08, 2020 | 21.93 | 21.93 | 20.75 | 21.01 | 286,140 | -0.49(-2.28%) |
May 07, 2020 | 22.10 | 22.19 | 21.41 | 21.50 | 131,471 | -0.36(-1.65%) |
May 06, 2020 | 22.33 | 22.43 | 21.71 | 21.86 | 115,539 | -0.27(-1.22%) |
May 05, 2020 | 22.74 | 24.21 | 22.08 | 22.13 | 222,191 | +0.17(+0.77%) |
May 04, 2020 | 22.44 | 22.60 | 21.35 | 21.96 | 257,982 | -1.23(-5.30%) |
May 01, 2020 | 23.99 | 24.90 | 22.57 | 23.19 | 293,418 | -0.86(-3.58%) |
Apr 30, 2020 | 25.30 | 25.37 | 23.30 | 24.05 | 412,192 | -1.12(-4.45%) |
Apr 29, 2020 | 25.28 | 26.43 | 24.09 | 25.17 | 426,152 | +1.38(+5.80%) |
Apr 28, 2020 | 23.22 | 25.36 | 23.22 | 23.79 | 376,710 | +0.91(+3.98%) |
Apr 27, 2020 | 22.64 | 23.15 | 22.31 | 22.88 | 191,640 | +0.80(+3.62%) |
Apr 24, 2020 | 22.25 | 22.29 | 21.58 | 22.08 | 78,971 | +0.20(+0.91%) |
Apr 23, 2020 | 21.80 | 22.03 | 21.54 | 21.88 | 126,779 | +0.04(+0.18%) |
Apr 22, 2020 | 22.20 | 22.29 | 21.61 | 21.84 | 113,928 | +0.24(+1.11%) |
Apr 21, 2020 | 22.51 | 22.89 | 21.60 | 21.60 | 154,421 | -1.41(-6.13%) |
Apr 20, 2020 | 22.77 | 23.65 | 22.14 | 23.01 | 146,378 | -0.08(-0.35%) |
Apr 17, 2020 | 22.99 | 23.68 | 22.60 | 23.09 | 392,002 | +1.13(+5.15%) |
Apr 16, 2020 | 22.00 | 22.63 | 21.25 | 21.96 | 107,693 | +0.09(+0.41%) |
Apr 15, 2020 | 21.98 | 21.99 | 20.75 | 21.87 | 147,363 | -0.98(-4.29%) |
Apr 14, 2020 | 22.15 | 23.87 | 22.00 | 22.85 | 250,425 | +1.12(+5.15%) |
Apr 13, 2020 | 24.64 | 24.90 | 21.17 | 21.73 | 353,288 | -2.04(-8.58%) |
Apr 09, 2020 | 23.77 | 23.77 | 23.77 | 0 | +4.89(+25.90%) | |
Apr 08, 2020 | 18.94 | 19.40 | 18.46 | 18.88 | 489,895 | +0.39(+2.11%) |
Apr 07, 2020 | 17.33 | 20.51 | 17.00 | 18.49 | 465,241 | +1.48(+8.70%) |
Apr 06, 2020 | 18.16 | 18.31 | 16.10 | 17.01 | 426,840 | -0.53(-3.02%) |
Apr 03, 2020 | 18.62 | 19.30 | 17.25 | 17.54 | 203,483 | -1.09(-5.85%) |
Apr 02, 2020 | 19.30 | 19.41 | 18.01 | 18.63 | 174,946 | -0.64(-3.32%) |
Apr 01, 2020 | 21.22 | 21.22 | 18.72 | 19.27 | 268,171 | -2.28(-10.58%) |
Mar 31, 2020 | 20.62 | 21.87 | 20.16 | 21.55 | 227,059 | +1.13(+5.53%) |
Mar 30, 2020 | 20.51 | 20.98 | 19.65 | 20.42 | 213,960 | -0.56(-2.67%) |
Mar 27, 2020 | 23.16 | 23.18 | 20.75 | 20.98 | 339,382 | -2.92(-12.22%) |
Mar 26, 2020 | 24.46 | 27.00 | 23.01 | 23.90 | 447,179 | -0.41(-1.69%) |
Mar 25, 2020 | 20.09 | 28.55 | 19.80 | 24.31 | 533,433 | +4.58(+23.21%) |
Mar 24, 2020 | 19.43 | 20.46 | 18.54 | 19.73 | 243,540 | +1.13(+6.08%) |
Mar 23, 2020 | 18.54 | 18.93 | 17.04 | 18.60 | 308,969 | +0.06(+0.32%) |
Mar 20, 2020 | 19.58 | 19.90 | 17.50 | 18.54 | 344,081 | +0.54(+3.00%) |
Mar 19, 2020 | 16.89 | 19.22 | 16.00 | 18.00 | 592,018 | +1.42(+8.56%) |
Mar 18, 2020 | 20.29 | 20.29 | 14.23 | 16.58 | 645,104 | -4.86(-22.67%) |
Mar 17, 2020 | 23.36 | 24.54 | 21.21 | 21.44 | 383,282 | -1.76(-7.59%) |
Mar 16, 2020 | 32.06 | 32.12 | 22.20 | 23.20 | 441,064 | -13.20(-36.26%) |
Mar 13, 2020 | 39.27 | 40.87 | 35.83 | 36.40 | 487,804 | -1.84(-4.81%) |
Mar 12, 2020 | 38.00 | 41.40 | 36.20 | 38.24 | 228,230 | -4.48(-10.49%) |
Mar 11, 2020 | 46.44 | 46.83 | 42.24 | 42.72 | 254,849 | -3.90(-8.37%) |
Mar 10, 2020 | 49.25 | 49.48 | 46.13 | 46.62 | 242,215 | -1.31(-2.73%) |
Mar 09, 2020 | 47.01 | 49.24 | 46.18 | 47.93 | 208,840 | -2.86(-5.63%) |
Mar 06, 2020 | 50.33 | 50.94 | 49.40 | 50.79 | 99,827 | -0.56(-1.09%) |
Mar 05, 2020 | 52.84 | 52.84 | 51.11 | 51.35 | 114,010 | -1.97(-3.69%) |
Mar 04, 2020 | 52.75 | 53.76 | 52.21 | 53.32 | 77,118 | +1.07(+2.05%) |
Mar 03, 2020 | 53.12 | 54.02 | 52.09 | 52.25 | 85,835 | -0.49(-0.93%) |