Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.28 | 20.69 | 19.86 | 20.38 | 800,300 | -0.28(-1.36%) |
May 28, 2020 | 22.02 | 22.02 | 20.52 | 20.66 | 577,840 | -1.17(-5.36%) |
May 27, 2020 | 22.00 | 22.34 | 21.28 | 21.83 | 805,901 | +0.48(+2.25%) |
May 26, 2020 | 20.06 | 21.47 | 19.99 | 21.35 | 1,184,001 | +2.32(+12.19%) |
May 22, 2020 | 19.20 | 19.20 | 18.65 | 19.03 | 380,300 | +0.05(+0.26%) |
May 21, 2020 | 19.10 | 19.55 | 18.94 | 18.98 | 858,498 | -0.26(-1.35%) |
May 20, 2020 | 19.64 | 20.07 | 19.15 | 19.24 | 715,210 | +0.12(+0.63%) |
May 19, 2020 | 19.34 | 19.80 | 18.95 | 19.12 | 712,294 | -0.39(-2.00%) |
May 18, 2020 | 18.67 | 19.68 | 18.67 | 19.51 | 1,036,647 | +1.85(+10.48%) |
May 15, 2020 | 17.47 | 17.94 | 17.13 | 17.66 | 452,900 | +0.14(+0.80%) |
May 14, 2020 | 16.39 | 17.52 | 15.72 | 17.52 | 990,666 | +0.54(+3.18%) |
May 13, 2020 | 17.67 | 17.86 | 16.68 | 16.98 | 618,155 | -0.78(-4.39%) |
May 12, 2020 | 19.12 | 19.21 | 17.76 | 17.76 | 947,481 | -1.27(-6.67%) |
May 11, 2020 | 19.25 | 19.44 | 18.53 | 19.03 | 733,731 | -0.59(-3.01%) |
May 08, 2020 | 18.73 | 19.75 | 18.19 | 19.62 | 939,800 | +1.55(+8.58%) |
May 07, 2020 | 18.77 | 19.06 | 17.96 | 18.07 | 641,540 | -0.30(-1.63%) |
May 06, 2020 | 19.38 | 19.49 | 18.31 | 18.37 | 726,100 | -0.62(-3.26%) |
May 05, 2020 | 19.16 | 19.96 | 18.84 | 18.99 | 971,771 | +0.35(+1.88%) |
May 04, 2020 | 18.93 | 19.45 | 18.32 | 18.64 | 1,327,973 | -0.60(-3.12%) |
May 01, 2020 | 19.49 | 20.44 | 19.01 | 19.24 | 1,297,200 | -1.26(-6.15%) |
Apr 30, 2020 | 20.00 | 21.92 | 19.50 | 20.50 | 1,450,777 | +1.06(+5.45%) |
Apr 29, 2020 | 18.60 | 19.80 | 18.28 | 19.44 | 1,265,795 | +1.45(+8.06%) |
Apr 28, 2020 | 17.93 | 18.21 | 17.55 | 17.99 | 889,491 | +0.69(+3.99%) |
Apr 27, 2020 | 16.37 | 17.49 | 16.12 | 17.30 | 728,488 | +1.09(+6.72%) |
Apr 24, 2020 | 16.03 | 16.37 | 15.52 | 16.21 | 701,800 | +0.34(+2.14%) |
Apr 23, 2020 | 15.31 | 16.16 | 15.18 | 15.87 | 640,539 | +0.78(+5.17%) |
Apr 22, 2020 | 15.44 | 15.56 | 14.87 | 15.09 | 516,274 | +0.04(+0.27%) |
Apr 21, 2020 | 14.82 | 15.14 | 14.61 | 15.05 | 557,966 | -0.20(-1.31%) |
Apr 20, 2020 | 15.25 | 15.83 | 15.00 | 15.25 | 515,230 | -0.55(-3.48%) |
Apr 17, 2020 | 14.73 | 15.90 | 14.73 | 15.80 | 1,033,400 | +1.60(+11.27%) |
Apr 16, 2020 | 14.65 | 14.94 | 14.07 | 14.20 | 647,397 | -0.48(-3.27%) |
Apr 15, 2020 | 14.70 | 15.17 | 14.27 | 14.68 | 1,203,333 | -0.80(-5.17%) |
Apr 14, 2020 | 16.14 | 16.62 | 15.31 | 15.48 | 601,295 | -0.30(-1.90%) |
Apr 13, 2020 | 16.55 | 16.91 | 15.39 | 15.78 | 706,797 | -0.69(-4.19%) |
Apr 09, 2020 | 16.58 | 17.10 | 16.00 | 16.47 | 1,110,100 | +0.58(+3.65%) |
Apr 08, 2020 | 15.59 | 16.03 | 14.82 | 15.89 | 956,293 | +0.98(+6.57%) |
Apr 07, 2020 | 15.48 | 15.89 | 14.81 | 14.91 | 1,066,721 | +0.24(+1.64%) |
Apr 06, 2020 | 13.01 | 14.88 | 12.97 | 14.67 | 1,125,232 | +2.28(+18.40%) |
Apr 03, 2020 | 13.01 | 13.14 | 12.09 | 12.39 | 1,189,400 | -0.70(-5.35%) |
Apr 02, 2020 | 12.13 | 13.59 | 12.04 | 13.09 | 1,180,053 | +0.76(+6.16%) |
Apr 01, 2020 | 12.73 | 13.26 | 12.03 | 12.33 | 1,088,870 | -0.92(-6.94%) |
Mar 31, 2020 | 13.57 | 14.05 | 13.13 | 13.25 | 1,602,827 | -0.33(-2.43%) |
Mar 30, 2020 | 14.77 | 14.85 | 13.19 | 13.58 | 1,610,590 | -1.04(-7.11%) |
Mar 27, 2020 | 14.80 | 15.36 | 14.26 | 14.62 | 1,406,200 | -0.86(-5.56%) |
Mar 26, 2020 | 15.30 | 16.20 | 14.98 | 15.48 | 2,320,588 | +0.26(+1.71%) |
Mar 25, 2020 | 14.16 | 15.79 | 13.37 | 15.22 | 3,011,590 | +1.25(+8.95%) |
Mar 24, 2020 | 13.36 | 14.16 | 13.13 | 13.97 | 1,205,010 | +1.42(+11.31%) |
Mar 23, 2020 | 12.23 | 12.88 | 10.94 | 12.55 | 1,676,127 | +0.36(+2.95%) |
Mar 20, 2020 | 13.26 | 14.38 | 12.12 | 12.19 | 2,151,700 | -1.01(-7.65%) |
Mar 19, 2020 | 11.87 | 13.59 | 10.91 | 13.20 | 1,277,831 | +1.09(+9.00%) |
Mar 18, 2020 | 13.38 | 14.05 | 10.93 | 12.11 | 1,891,537 | -1.36(-10.10%) |
Mar 17, 2020 | 14.60 | 14.91 | 13.27 | 13.47 | 1,630,155 | -0.83(-5.80%) |
Mar 16, 2020 | 14.93 | 15.41 | 14.05 | 14.30 | 1,819,997 | -3.11(-17.86%) |
Mar 13, 2020 | 17.59 | 17.71 | 15.78 | 17.41 | 1,609,700 | +0.83(+5.01%) |
Mar 12, 2020 | 14.35 | 17.44 | 14.35 | 16.58 | 1,383,297 | -0.58(-3.38%) |
Mar 11, 2020 | 17.11 | 17.58 | 16.87 | 17.16 | 1,464,797 | -0.64(-3.60%) |
Mar 10, 2020 | 17.78 | 17.93 | 16.76 | 17.80 | 1,000,535 | +0.90(+5.33%) |
Mar 09, 2020 | 16.66 | 17.20 | 15.05 | 16.90 | 1,831,978 | -1.64(-8.85%) |
Mar 06, 2020 | 18.76 | 19.62 | 18.21 | 18.54 | 2,031,700 | -1.14(-5.79%) |
Mar 05, 2020 | 20.78 | 20.99 | 19.62 | 19.68 | 1,422,629 | -1.95(-9.02%) |
Mar 04, 2020 | 21.76 | 21.89 | 21.14 | 21.63 | 1,054,958 | +0.18(+0.84%) |
Mar 03, 2020 | 22.64 | 23.09 | 21.32 | 21.45 | 1,342,572 | -1.14(-5.05%) |