Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.62 | 21.62 | 19.77 | 20.08 | 18,278,046 | -1.99(-9.00%) |
May 28, 2020 | 23.19 | 23.39 | 21.85 | 22.06 | 6,296,242 | -1.30(-5.56%) |
May 27, 2020 | 23.84 | 24.09 | 22.48 | 23.36 | 5,723,548 | +0.07(+0.28%) |
May 26, 2020 | 24.96 | 25.47 | 23.18 | 23.30 | 7,792,097 | +0.36(+1.56%) |
May 22, 2020 | 22.56 | 23.75 | 21.71 | 22.94 | 10,433,939 | +0.75(+3.39%) |
May 21, 2020 | 21.27 | 22.64 | 21.19 | 22.19 | 4,750,721 | +0.80(+3.74%) |
May 20, 2020 | 20.99 | 22.23 | 20.88 | 21.39 | 6,658,986 | +0.86(+4.17%) |
May 19, 2020 | 20.98 | 21.32 | 20.22 | 20.53 | 3,012,611 | -0.64(-3.02%) |
May 18, 2020 | 19.63 | 21.33 | 19.61 | 21.17 | 5,173,692 | +2.69(+14.55%) |
May 15, 2020 | 18.02 | 18.81 | 17.76 | 18.48 | 3,313,672 | +0.10(+0.56%) |
May 14, 2020 | 17.23 | 18.42 | 16.73 | 18.38 | 4,020,338 | +0.39(+2.20%) |
May 13, 2020 | 18.34 | 18.68 | 17.57 | 17.98 | 4,374,945 | -0.71(-3.82%) |
May 12, 2020 | 19.19 | 19.40 | 18.42 | 18.70 | 4,635,777 | -0.20(-1.04%) |
May 11, 2020 | 19.66 | 19.71 | 18.81 | 18.89 | 4,287,496 | -1.27(-6.29%) |
May 08, 2020 | 19.82 | 20.46 | 19.74 | 20.16 | 3,556,533 | +0.95(+4.94%) |
May 07, 2020 | 18.78 | 19.99 | 18.78 | 19.21 | 4,160,759 | +0.83(+4.50%) |
May 06, 2020 | 19.69 | 19.72 | 18.27 | 18.39 | 3,691,578 | -0.91(-4.72%) |
May 05, 2020 | 19.92 | 20.42 | 19.10 | 19.30 | 5,191,147 | +0.21(+1.08%) |
May 04, 2020 | 18.80 | 19.43 | 18.18 | 19.09 | 3,725,848 | -0.08(-0.39%) |
May 01, 2020 | 19.75 | 20.02 | 18.82 | 19.17 | 3,761,097 | -1.35(-6.60%) |
Apr 30, 2020 | 22.60 | 22.62 | 20.46 | 20.52 | 5,155,018 | -2.38(-10.39%) |
Apr 29, 2020 | 21.09 | 23.12 | 20.69 | 22.90 | 7,747,569 | +2.39(+11.64%) |
Apr 28, 2020 | 19.40 | 21.09 | 19.11 | 20.51 | 12,789,607 | +2.71(+15.21%) |
Apr 27, 2020 | 17.11 | 18.51 | 16.56 | 17.80 | 6,939,486 | +0.25(+1.45%) |
Apr 24, 2020 | 17.42 | 17.76 | 17.18 | 17.55 | 4,432,449 | +0.12(+0.70%) |
Apr 23, 2020 | 17.29 | 18.12 | 17.03 | 17.43 | 2,691,154 | +0.24(+1.42%) |
Apr 22, 2020 | 17.14 | 17.37 | 16.70 | 17.18 | 2,834,392 | +0.51(+3.04%) |
Apr 21, 2020 | 16.86 | 17.17 | 16.30 | 16.68 | 3,420,881 | -0.74(-4.26%) |
Apr 20, 2020 | 17.54 | 18.12 | 17.14 | 17.42 | 3,461,099 | -0.77(-4.24%) |
Apr 17, 2020 | 18.30 | 18.70 | 17.38 | 18.19 | 3,302,183 | +0.94(+5.45%) |
Apr 16, 2020 | 17.51 | 17.75 | 17.01 | 17.25 | 3,505,532 | -0.08(-0.43%) |
Apr 15, 2020 | 17.32 | 17.41 | 16.66 | 17.32 | 3,300,503 | -0.86(-4.75%) |
Apr 14, 2020 | 18.66 | 19.03 | 17.87 | 18.19 | 3,013,233 | +0.11(+0.62%) |
Apr 13, 2020 | 19.92 | 20.01 | 17.88 | 18.08 | 3,009,654 | -1.79(-8.99%) |
Apr 09, 2020 | 18.50 | 20.54 | 18.21 | 19.86 | 5,545,055 | +2.14(+12.10%) |
Apr 08, 2020 | 16.96 | 18.00 | 16.66 | 17.72 | 2,521,261 | +0.87(+5.19%) |
Apr 07, 2020 | 17.30 | 18.42 | 16.36 | 16.85 | 5,153,923 | +1.12(+7.11%) |
Apr 06, 2020 | 14.75 | 15.82 | 14.35 | 15.73 | 5,036,977 | +1.59(+11.24%) |
Apr 03, 2020 | 15.08 | 15.71 | 13.77 | 14.14 | 5,015,506 | -1.00(-6.58%) |
Apr 02, 2020 | 15.98 | 16.71 | 14.78 | 15.13 | 3,054,660 | -1.12(-6.88%) |
Apr 01, 2020 | 16.70 | 16.85 | 16.01 | 16.25 | 3,721,557 | -1.54(-8.66%) |
Mar 31, 2020 | 16.80 | 18.66 | 16.65 | 17.80 | 5,701,533 | +0.95(+5.64%) |
Mar 30, 2020 | 16.93 | 17.25 | 15.93 | 16.85 | 4,049,659 | +0.11(+0.67%) |
Mar 27, 2020 | 18.44 | 18.78 | 16.53 | 16.73 | 4,246,181 | -2.77(-14.22%) |
Mar 26, 2020 | 19.36 | 21.34 | 18.58 | 19.51 | 4,799,886 | +0.18(+0.92%) |
Mar 25, 2020 | 19.04 | 21.92 | 16.99 | 19.33 | 6,785,673 | +1.02(+5.54%) |
Mar 24, 2020 | 15.72 | 18.31 | 15.52 | 18.31 | 4,191,107 | +3.89(+26.99%) |
Mar 23, 2020 | 15.04 | 15.23 | 13.45 | 14.42 | 4,398,736 | -0.83(-5.43%) |
Mar 20, 2020 | 18.17 | 18.33 | 15.08 | 15.25 | 4,532,444 | -2.32(-13.22%) |
Mar 19, 2020 | 17.98 | 18.52 | 16.17 | 17.57 | 4,321,097 | -1.38(-7.29%) |
Mar 18, 2020 | 19.85 | 21.01 | 17.04 | 18.95 | 3,605,541 | -2.47(-11.54%) |
Mar 17, 2020 | 19.77 | 21.48 | 18.59 | 21.42 | 3,607,014 | +2.04(+10.52%) |
Mar 16, 2020 | 19.16 | 21.05 | 18.33 | 19.38 | 3,805,776 | -2.91(-13.07%) |
Mar 13, 2020 | 20.63 | 22.47 | 19.04 | 22.30 | 4,503,403 | +3.16(+16.50%) |
Mar 12, 2020 | 19.78 | 20.13 | 18.08 | 19.14 | 3,462,011 | -2.55(-11.75%) |
Mar 11, 2020 | 22.89 | 22.98 | 21.54 | 21.69 | 2,560,928 | -2.08(-8.74%) |
Mar 10, 2020 | 22.79 | 23.78 | 21.18 | 23.76 | 2,457,066 | +1.64(+7.44%) |
Mar 09, 2020 | 22.77 | 22.77 | 21.48 | 22.12 | 3,795,079 | -2.50(-10.16%) |
Mar 06, 2020 | 25.19 | 25.46 | 24.21 | 24.62 | 4,617,014 | -1.51(-5.79%) |
Mar 05, 2020 | 27.39 | 27.46 | 26.07 | 26.13 | 3,057,296 | -2.15(-7.61%) |
Mar 04, 2020 | 27.63 | 28.34 | 27.20 | 28.29 | 1,852,286 | +1.15(+4.23%) |
Mar 03, 2020 | 28.86 | 28.96 | 26.69 | 27.14 | 3,245,358 | -1.68(-5.83%) |