Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.93 | 22.81 | 21.57 | 21.61 | 13,163,054 | -1.26(-5.50%) |
May 28, 2020 | 26.03 | 26.17 | 22.71 | 22.86 | 8,829,279 | -1.42(-5.83%) |
May 27, 2020 | 23.13 | 24.32 | 21.63 | 24.28 | 7,233,510 | +2.35(+10.73%) |
May 26, 2020 | 22.81 | 22.83 | 21.66 | 21.92 | 6,617,445 | +1.04(+4.96%) |
May 22, 2020 | 20.87 | 21.04 | 20.00 | 20.89 | 3,623,077 | +0.33(+1.60%) |
May 21, 2020 | 20.14 | 21.82 | 20.07 | 20.56 | 5,650,676 | +0.58(+2.89%) |
May 20, 2020 | 20.72 | 20.97 | 19.64 | 19.98 | 4,318,922 | +0.02(+0.10%) |
May 19, 2020 | 21.35 | 21.38 | 19.84 | 19.96 | 4,467,514 | -1.16(-5.48%) |
May 18, 2020 | 19.74 | 21.24 | 19.69 | 21.12 | 5,760,993 | +2.87(+15.74%) |
May 15, 2020 | 17.50 | 18.68 | 17.36 | 18.25 | 5,606,075 | +0.35(+1.95%) |
May 14, 2020 | 16.40 | 17.93 | 15.61 | 17.90 | 6,350,679 | +0.79(+4.60%) |
May 13, 2020 | 17.95 | 18.10 | 16.83 | 17.11 | 5,453,525 | -1.09(-5.97%) |
May 12, 2020 | 19.04 | 19.45 | 18.20 | 18.20 | 3,450,906 | -0.75(-3.95%) |
May 11, 2020 | 19.88 | 19.90 | 18.75 | 18.94 | 4,695,576 | -1.49(-7.27%) |
May 08, 2020 | 19.50 | 20.58 | 19.40 | 20.43 | 5,508,585 | +1.71(+9.16%) |
May 07, 2020 | 17.95 | 19.57 | 17.70 | 18.71 | 5,164,378 | +0.94(+5.27%) |
May 06, 2020 | 18.98 | 19.42 | 17.52 | 17.78 | 7,816,461 | -0.97(-5.16%) |
May 05, 2020 | 20.59 | 21.16 | 18.69 | 18.74 | 4,005,524 | -1.53(-7.53%) |
May 04, 2020 | 19.08 | 20.36 | 18.43 | 20.27 | 3,837,774 | -0.14(-0.68%) |
May 01, 2020 | 21.44 | 21.50 | 20.01 | 20.41 | 3,571,924 | -1.69(-7.63%) |
Apr 30, 2020 | 22.93 | 23.27 | 21.20 | 22.09 | 5,110,045 | -1.44(-6.10%) |
Apr 29, 2020 | 21.98 | 24.55 | 21.74 | 23.53 | 7,497,623 | +3.09(+15.12%) |
Apr 28, 2020 | 20.11 | 20.84 | 19.40 | 20.44 | 3,797,905 | +1.36(+7.11%) |
Apr 27, 2020 | 18.18 | 19.39 | 17.45 | 19.08 | 3,408,369 | +1.05(+5.80%) |
Apr 24, 2020 | 19.44 | 19.57 | 17.93 | 18.04 | 4,741,503 | -1.25(-6.46%) |
Apr 23, 2020 | 19.12 | 19.89 | 18.86 | 19.28 | 3,959,375 | +0.43(+2.27%) |
Apr 22, 2020 | 19.93 | 20.29 | 18.80 | 18.85 | 3,074,229 | -0.46(-2.37%) |
Apr 21, 2020 | 19.79 | 20.81 | 19.04 | 19.31 | 4,348,206 | -1.50(-7.19%) |
Apr 20, 2020 | 21.39 | 22.53 | 20.59 | 20.81 | 4,519,456 | -1.76(-7.82%) |
Apr 17, 2020 | 20.94 | 22.87 | 20.84 | 22.57 | 6,708,755 | +3.54(+18.60%) |
Apr 16, 2020 | 20.64 | 20.86 | 18.75 | 19.03 | 4,268,353 | -1.82(-8.75%) |
Apr 15, 2020 | 19.24 | 21.11 | 18.57 | 20.86 | 4,224,938 | +0.93(+4.65%) |
Apr 14, 2020 | 22.15 | 22.28 | 19.61 | 19.93 | 3,883,490 | -0.66(-3.20%) |
Apr 13, 2020 | 23.11 | 23.95 | 20.25 | 20.59 | 2,926,591 | -1.92(-8.55%) |
Apr 09, 2020 | 23.36 | 25.24 | 22.37 | 22.51 | 4,831,170 | +1.28(+6.01%) |
Apr 08, 2020 | 18.94 | 21.34 | 18.69 | 21.24 | 6,479,882 | +2.93(+16.01%) |
Apr 07, 2020 | 20.94 | 21.85 | 18.15 | 18.31 | 7,183,416 | -1.09(-5.60%) |
Apr 06, 2020 | 20.04 | 20.70 | 19.32 | 19.39 | 3,894,216 | +1.02(+5.53%) |
Apr 03, 2020 | 19.10 | 19.46 | 18.06 | 18.38 | 2,629,421 | -0.30(-1.60%) |
Apr 02, 2020 | 19.45 | 20.40 | 17.91 | 18.67 | 4,197,555 | -0.88(-4.49%) |
Apr 01, 2020 | 22.40 | 23.26 | 19.51 | 19.55 | 3,373,186 | -4.31(-18.05%) |
Mar 31, 2020 | 24.57 | 25.92 | 23.60 | 23.86 | 2,865,977 | -0.32(-1.32%) |
Mar 30, 2020 | 28.85 | 28.85 | 23.53 | 24.18 | 4,652,883 | -5.47(-18.46%) |
Mar 27, 2020 | 34.22 | 34.70 | 29.46 | 29.65 | 2,036,658 | -7.11(-19.34%) |
Mar 26, 2020 | 33.25 | 37.62 | 32.51 | 36.76 | 3,513,797 | +4.84(+15.15%) |
Mar 25, 2020 | 28.06 | 33.35 | 28.06 | 31.92 | 4,399,673 | +6.42(+25.18%) |
Mar 24, 2020 | 23.25 | 27.18 | 23.25 | 25.50 | 3,574,484 | +4.37(+20.66%) |
Mar 23, 2020 | 19.31 | 22.09 | 17.57 | 21.14 | 2,999,456 | +2.41(+12.89%) |
Mar 20, 2020 | 19.61 | 22.21 | 18.66 | 18.72 | 4,744,914 | -0.33(-1.73%) |
Mar 19, 2020 | 18.07 | 24.27 | 17.62 | 19.05 | 2,887,074 | +0.28(+1.49%) |
Mar 18, 2020 | 19.02 | 19.80 | 13.64 | 18.77 | 3,255,975 | -5.16(-21.57%) |
Mar 17, 2020 | 27.34 | 27.34 | 21.83 | 23.94 | 2,722,304 | -2.82(-10.54%) |
Mar 16, 2020 | 31.14 | 31.14 | 26.72 | 26.76 | 1,677,851 | -8.57(-24.26%) |
Mar 13, 2020 | 36.05 | 36.44 | 33.48 | 35.33 | 1,844,161 | +1.69(+5.04%) |
Mar 12, 2020 | 34.98 | 35.03 | 31.79 | 33.63 | 5,320,197 | -5.39(-13.82%) |
Mar 11, 2020 | 44.09 | 44.21 | 38.49 | 39.02 | 3,626,057 | -4.93(-11.22%) |
Mar 10, 2020 | 43.41 | 44.59 | 41.60 | 43.96 | 2,022,091 | +1.96(+4.67%) |
Mar 09, 2020 | 43.55 | 43.73 | 41.35 | 41.99 | 2,102,607 | -5.21(-11.04%) |
Mar 06, 2020 | 43.65 | 47.60 | 43.58 | 47.20 | 2,310,997 | +1.85(+4.09%) |
Mar 05, 2020 | 49.01 | 49.12 | 44.92 | 45.35 | 2,589,687 | -5.50(-10.82%) |
Mar 04, 2020 | 50.61 | 51.41 | 49.89 | 50.85 | 1,369,472 | +0.83(+1.65%) |
Mar 03, 2020 | 52.88 | 54.39 | 49.33 | 50.02 | 1,958,009 | -2.77(-5.25%) |