Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.74 | 21.74 | 19.88 | 20.19 | 18,174,852 | -2.00(-9.00%) |
May 28, 2020 | 23.32 | 23.52 | 21.97 | 22.19 | 6,260,694 | -1.31(-5.56%) |
May 27, 2020 | 23.98 | 24.22 | 22.61 | 23.49 | 5,691,234 | +0.07(+0.28%) |
May 26, 2020 | 25.10 | 25.62 | 23.31 | 23.43 | 7,748,104 | +0.36(+1.56%) |
May 22, 2020 | 22.69 | 23.89 | 21.83 | 23.07 | 10,375,031 | +0.76(+3.39%) |
May 21, 2020 | 21.39 | 22.77 | 21.31 | 22.31 | 4,723,899 | +0.80(+3.74%) |
May 20, 2020 | 21.11 | 22.36 | 21.00 | 21.51 | 6,621,390 | +0.86(+4.17%) |
May 19, 2020 | 21.10 | 21.44 | 20.34 | 20.65 | 2,995,602 | -0.64(-3.02%) |
May 18, 2020 | 19.74 | 21.45 | 19.72 | 21.29 | 5,144,482 | +2.70(+14.55%) |
May 15, 2020 | 18.12 | 18.92 | 17.86 | 18.59 | 3,294,963 | +0.10(+0.56%) |
May 14, 2020 | 17.33 | 18.53 | 16.82 | 18.48 | 3,997,640 | +0.40(+2.20%) |
May 13, 2020 | 18.44 | 18.78 | 17.67 | 18.09 | 4,350,244 | -0.72(-3.82%) |
May 12, 2020 | 19.30 | 19.51 | 18.52 | 18.80 | 4,609,604 | -0.20(-1.04%) |
May 11, 2020 | 19.77 | 19.82 | 18.92 | 19.00 | 4,263,289 | -1.28(-6.29%) |
May 08, 2020 | 19.93 | 20.58 | 19.86 | 20.28 | 3,536,453 | +0.95(+4.94%) |
May 07, 2020 | 18.89 | 20.11 | 18.89 | 19.32 | 4,137,268 | +0.83(+4.50%) |
May 06, 2020 | 19.81 | 19.83 | 18.38 | 18.49 | 3,670,736 | -0.92(-4.72%) |
May 05, 2020 | 20.03 | 20.53 | 19.21 | 19.41 | 5,161,837 | +0.21(+1.08%) |
May 04, 2020 | 18.91 | 19.54 | 18.28 | 19.20 | 3,704,812 | -0.08(-0.39%) |
May 01, 2020 | 19.86 | 20.14 | 18.92 | 19.28 | 3,739,862 | -1.36(-6.60%) |
Apr 30, 2020 | 22.73 | 22.75 | 20.58 | 20.64 | 5,125,913 | -2.39(-10.39%) |
Apr 29, 2020 | 21.21 | 23.25 | 20.81 | 23.03 | 7,703,826 | +2.40(+11.64%) |
Apr 28, 2020 | 19.51 | 21.20 | 19.22 | 20.63 | 12,717,397 | +2.72(+15.21%) |
Apr 27, 2020 | 17.21 | 18.61 | 16.66 | 17.91 | 6,900,306 | +0.26(+1.45%) |
Apr 24, 2020 | 17.52 | 17.86 | 17.28 | 17.65 | 4,407,423 | +0.12(+0.70%) |
Apr 23, 2020 | 17.39 | 18.23 | 17.13 | 17.53 | 2,675,959 | +0.25(+1.42%) |
Apr 22, 2020 | 17.23 | 17.47 | 16.79 | 17.28 | 2,818,390 | +0.51(+3.04%) |
Apr 21, 2020 | 16.96 | 17.27 | 16.39 | 16.77 | 3,401,566 | -0.75(-4.26%) |
Apr 20, 2020 | 17.64 | 18.23 | 17.24 | 17.52 | 3,441,558 | -0.78(-4.24%) |
Apr 17, 2020 | 18.41 | 18.80 | 17.48 | 18.29 | 3,283,539 | +0.95(+5.45%) |
Apr 16, 2020 | 17.61 | 17.85 | 17.10 | 17.35 | 3,485,740 | -0.08(-0.43%) |
Apr 15, 2020 | 17.41 | 17.51 | 16.75 | 17.42 | 3,281,869 | -0.87(-4.75%) |
Apr 14, 2020 | 18.77 | 19.13 | 17.97 | 18.29 | 2,996,220 | +0.11(+0.62%) |
Apr 13, 2020 | 20.03 | 20.13 | 17.98 | 18.18 | 2,992,662 | -1.80(-8.99%) |
Apr 09, 2020 | 18.61 | 20.66 | 18.31 | 19.98 | 5,513,748 | +2.16(+12.10%) |
Apr 08, 2020 | 17.05 | 18.11 | 16.75 | 17.82 | 2,507,026 | +0.88(+5.19%) |
Apr 07, 2020 | 17.39 | 18.53 | 16.45 | 16.94 | 5,124,824 | +1.13(+7.11%) |
Apr 06, 2020 | 14.83 | 15.91 | 14.44 | 15.82 | 5,008,539 | +1.60(+11.24%) |
Apr 03, 2020 | 15.16 | 15.80 | 13.85 | 14.22 | 4,987,189 | -1.00(-6.58%) |
Apr 02, 2020 | 16.07 | 16.81 | 14.86 | 15.22 | 3,037,413 | -1.12(-6.88%) |
Apr 01, 2020 | 16.79 | 16.94 | 16.10 | 16.35 | 3,700,545 | -1.55(-8.66%) |
Mar 31, 2020 | 16.89 | 18.77 | 16.74 | 17.90 | 5,669,342 | +0.95(+5.64%) |
Mar 30, 2020 | 17.03 | 17.35 | 16.02 | 16.94 | 4,026,795 | +0.11(+0.67%) |
Mar 27, 2020 | 18.55 | 18.89 | 16.62 | 16.83 | 4,222,207 | -2.79(-14.22%) |
Mar 26, 2020 | 19.47 | 21.46 | 18.68 | 19.62 | 4,772,786 | +0.18(+0.92%) |
Mar 25, 2020 | 19.14 | 22.04 | 17.08 | 19.44 | 6,747,361 | +1.02(+5.54%) |
Mar 24, 2020 | 15.81 | 18.42 | 15.61 | 18.42 | 4,167,444 | +3.91(+26.99%) |
Mar 23, 2020 | 15.13 | 15.32 | 13.53 | 14.50 | 4,373,901 | -0.83(-5.43%) |
Mar 20, 2020 | 18.27 | 18.43 | 15.16 | 15.33 | 4,506,854 | -2.34(-13.22%) |
Mar 19, 2020 | 18.09 | 18.63 | 16.26 | 17.67 | 4,296,701 | -1.39(-7.29%) |
Mar 18, 2020 | 19.97 | 21.13 | 17.14 | 19.06 | 3,585,184 | -2.49(-11.54%) |
Mar 17, 2020 | 19.88 | 21.60 | 18.70 | 21.55 | 3,586,649 | +2.05(+10.52%) |
Mar 16, 2020 | 19.27 | 21.17 | 18.43 | 19.49 | 3,784,289 | -2.93(-13.07%) |
Mar 13, 2020 | 20.75 | 22.59 | 19.14 | 22.42 | 4,477,977 | +3.18(+16.50%) |
Mar 12, 2020 | 19.89 | 20.24 | 18.18 | 19.25 | 3,442,464 | -2.56(-11.75%) |
Mar 11, 2020 | 23.02 | 23.11 | 21.66 | 21.81 | 2,546,469 | -2.09(-8.74%) |
Mar 10, 2020 | 22.92 | 23.92 | 21.30 | 23.90 | 2,443,193 | +1.65(+7.44%) |
Mar 09, 2020 | 22.90 | 22.90 | 21.60 | 22.24 | 3,773,652 | -2.51(-10.16%) |
Mar 06, 2020 | 25.34 | 25.60 | 24.35 | 24.76 | 4,590,947 | -1.52(-5.79%) |
Mar 05, 2020 | 27.55 | 27.61 | 26.22 | 26.28 | 3,040,034 | -2.16(-7.61%) |
Mar 04, 2020 | 27.78 | 28.50 | 27.36 | 28.45 | 1,841,828 | +1.15(+4.23%) |
Mar 03, 2020 | 29.02 | 29.12 | 26.85 | 27.29 | 3,227,035 | -1.69(-5.83%) |