Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.33 | 23.33 | 22.60 | 22.68 | 1,414,100 | -0.68(-2.93%) |
May 28, 2020 | 24.20 | 24.20 | 23.27 | 23.36 | 985,944 | -0.57(-2.36%) |
May 27, 2020 | 23.91 | 24.13 | 22.90 | 23.93 | 1,317,425 | +0.54(+2.31%) |
May 26, 2020 | 23.53 | 23.62 | 23.13 | 23.39 | 1,002,953 | +0.79(+3.50%) |
May 22, 2020 | 22.56 | 22.63 | 21.90 | 22.60 | 589,200 | +0.20(+0.89%) |
May 21, 2020 | 22.63 | 22.74 | 21.98 | 22.40 | 704,066 | -0.19(-0.84%) |
May 20, 2020 | 22.32 | 22.69 | 22.01 | 22.59 | 1,024,880 | +0.85(+3.91%) |
May 19, 2020 | 21.66 | 22.30 | 21.25 | 21.74 | 983,899 | +0.00(+0.00%) |
May 18, 2020 | 21.19 | 21.85 | 20.92 | 21.74 | 1,457,403 | +1.35(+6.62%) |
May 15, 2020 | 20.47 | 20.77 | 20.06 | 20.39 | 772,800 | -0.28(-1.35%) |
May 14, 2020 | 19.23 | 20.68 | 18.70 | 20.67 | 957,603 | +1.00(+5.08%) |
May 13, 2020 | 20.72 | 20.72 | 19.20 | 19.67 | 2,242,666 | -1.07(-5.16%) |
May 12, 2020 | 21.79 | 21.79 | 20.74 | 20.74 | 1,011,883 | -0.69(-3.22%) |
May 11, 2020 | 22.17 | 22.17 | 21.43 | 21.43 | 867,605 | -0.89(-3.99%) |
May 08, 2020 | 22.19 | 22.39 | 21.89 | 22.32 | 703,000 | +0.53(+2.43%) |
May 07, 2020 | 21.58 | 22.24 | 21.52 | 21.79 | 899,273 | +0.44(+2.06%) |
May 06, 2020 | 22.29 | 22.59 | 21.34 | 21.35 | 1,209,652 | -0.68(-3.09%) |
May 05, 2020 | 22.28 | 22.78 | 21.95 | 22.03 | 1,358,275 | +0.52(+2.42%) |
May 04, 2020 | 21.13 | 21.62 | 20.70 | 21.51 | 993,070 | +0.01(+0.05%) |
May 01, 2020 | 21.45 | 21.78 | 21.05 | 21.50 | 1,129,300 | -0.57(-2.58%) |
Apr 30, 2020 | 23.08 | 23.10 | 21.82 | 22.07 | 1,543,956 | -0.89(-3.88%) |
Apr 29, 2020 | 22.72 | 23.55 | 22.21 | 22.96 | 2,133,255 | +1.15(+5.27%) |
Apr 28, 2020 | 21.11 | 22.13 | 20.83 | 21.81 | 2,074,718 | +1.19(+5.77%) |
Apr 27, 2020 | 20.27 | 20.90 | 19.87 | 20.62 | 1,177,101 | +0.46(+2.28%) |
Apr 24, 2020 | 20.51 | 20.51 | 19.55 | 20.16 | 685,600 | -0.21(-1.03%) |
Apr 23, 2020 | 20.51 | 21.19 | 20.35 | 20.37 | 1,160,664 | -0.13(-0.63%) |
Apr 22, 2020 | 21.30 | 21.46 | 20.11 | 20.50 | 1,520,832 | -0.35(-1.68%) |
Apr 21, 2020 | 19.62 | 20.95 | 19.60 | 20.85 | 1,492,089 | +0.69(+3.42%) |
Apr 20, 2020 | 20.47 | 20.96 | 19.83 | 20.16 | 1,308,004 | -1.01(-4.77%) |
Apr 17, 2020 | 20.82 | 21.36 | 20.25 | 21.17 | 2,065,100 | +1.55(+7.90%) |
Apr 16, 2020 | 20.31 | 20.61 | 19.51 | 19.62 | 1,441,050 | -0.52(-2.58%) |
Apr 15, 2020 | 20.41 | 20.76 | 19.83 | 20.14 | 1,706,066 | -1.23(-5.76%) |
Apr 14, 2020 | 22.66 | 22.71 | 20.91 | 21.37 | 2,655,825 | -0.33(-1.52%) |
Apr 13, 2020 | 22.53 | 22.63 | 20.58 | 21.70 | 1,310,559 | -0.37(-1.68%) |
Apr 09, 2020 | 22.44 | 24.22 | 21.08 | 22.07 | 4,930,100 | +1.86(+9.20%) |
Apr 08, 2020 | 19.13 | 20.38 | 18.66 | 20.21 | 3,277,952 | +3.21(+18.88%) |
Apr 07, 2020 | 17.45 | 18.58 | 16.89 | 17.00 | 4,027,547 | +0.95(+5.95%) |
Apr 06, 2020 | 16.13 | 16.99 | 15.43 | 16.05 | 1,204,470 | +1.60(+11.04%) |
Apr 03, 2020 | 15.92 | 15.92 | 13.83 | 14.45 | 2,603,900 | -1.52(-9.52%) |
Apr 02, 2020 | 16.50 | 16.98 | 15.89 | 15.97 | 1,060,601 | -0.44(-2.65%) |
Apr 01, 2020 | 17.45 | 17.59 | 16.20 | 16.41 | 1,853,753 | -2.29(-12.27%) |
Mar 31, 2020 | 20.16 | 20.18 | 18.31 | 18.70 | 1,021,675 | -1.34(-6.69%) |
Mar 30, 2020 | 22.00 | 22.00 | 19.57 | 20.04 | 1,429,607 | -2.09(-9.44%) |
Mar 27, 2020 | 22.61 | 23.15 | 21.58 | 22.13 | 1,154,100 | -0.56(-2.47%) |
Mar 26, 2020 | 20.66 | 24.89 | 20.35 | 22.69 | 3,469,531 | +3.91(+20.82%) |
Mar 25, 2020 | 17.04 | 20.42 | 16.42 | 18.78 | 3,059,138 | +2.48(+15.21%) |
Mar 24, 2020 | 18.65 | 18.80 | 16.10 | 16.30 | 2,281,581 | -1.56(-8.73%) |
Mar 23, 2020 | 20.55 | 20.62 | 17.41 | 17.86 | 1,714,923 | -2.15(-10.74%) |
Mar 20, 2020 | 20.83 | 23.03 | 19.88 | 20.01 | 2,568,300 | +0.14(+0.70%) |
Mar 19, 2020 | 19.46 | 21.08 | 16.67 | 19.87 | 2,214,845 | +0.20(+1.02%) |
Mar 18, 2020 | 23.71 | 24.16 | 13.03 | 19.67 | 3,231,053 | -5.98(-23.31%) |
Mar 17, 2020 | 28.39 | 28.90 | 25.26 | 25.65 | 1,231,968 | -2.24(-8.03%) |
Mar 16, 2020 | 29.44 | 31.82 | 27.89 | 27.89 | 769,745 | -4.45(-13.76%) |
Mar 13, 2020 | 33.96 | 34.12 | 30.29 | 32.34 | 889,600 | +1.24(+3.99%) |
Mar 12, 2020 | 34.29 | 34.47 | 30.93 | 31.10 | 1,703,985 | -6.60(-17.51%) |
Mar 11, 2020 | 39.11 | 39.42 | 37.27 | 37.70 | 1,052,649 | -2.26(-5.66%) |
Mar 10, 2020 | 40.93 | 40.93 | 38.69 | 39.96 | 1,046,943 | +0.71(+1.81%) |
Mar 09, 2020 | 40.69 | 40.83 | 39.25 | 39.25 | 1,250,217 | -3.75(-8.72%) |
Mar 06, 2020 | 43.00 | 43.28 | 41.61 | 43.00 | 818,200 | -1.00(-2.27%) |
Mar 05, 2020 | 44.37 | 44.38 | 43.64 | 44.00 | 623,666 | -1.02(-2.27%) |
Mar 04, 2020 | 44.68 | 45.30 | 44.36 | 45.02 | 509,868 | +0.87(+1.97%) |
Mar 03, 2020 | 44.82 | 45.63 | 43.62 | 44.15 | 1,740,198 | -0.64(-1.43%) |