Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.64 | 21.64 | 19.78 | 20.09 | 18,266,328 | -1.99(-9.00%) |
May 28, 2020 | 23.21 | 23.41 | 21.86 | 22.08 | 6,292,205 | -1.30(-5.56%) |
May 27, 2020 | 23.86 | 24.10 | 22.49 | 23.38 | 5,719,879 | +0.07(+0.28%) |
May 26, 2020 | 24.98 | 25.49 | 23.20 | 23.31 | 7,787,101 | +0.36(+1.56%) |
May 22, 2020 | 22.58 | 23.77 | 21.72 | 22.95 | 10,427,249 | +0.75(+3.39%) |
May 21, 2020 | 21.29 | 22.65 | 21.20 | 22.20 | 4,747,675 | +0.80(+3.74%) |
May 20, 2020 | 21.00 | 22.25 | 20.90 | 21.40 | 6,654,717 | +0.86(+4.17%) |
May 19, 2020 | 21.00 | 21.33 | 20.23 | 20.54 | 3,010,679 | -0.64(-3.02%) |
May 18, 2020 | 19.64 | 21.34 | 19.62 | 21.18 | 5,170,375 | +2.69(+14.55%) |
May 15, 2020 | 18.03 | 18.82 | 17.77 | 18.49 | 3,311,547 | +0.10(+0.56%) |
May 14, 2020 | 17.24 | 18.44 | 16.74 | 18.39 | 4,017,761 | +0.40(+2.20%) |
May 13, 2020 | 18.35 | 18.69 | 17.58 | 17.99 | 4,372,140 | -0.71(-3.82%) |
May 12, 2020 | 19.20 | 19.41 | 18.43 | 18.71 | 4,632,805 | -0.20(-1.04%) |
May 11, 2020 | 19.67 | 19.73 | 18.82 | 18.91 | 4,284,747 | -1.27(-6.29%) |
May 08, 2020 | 19.83 | 20.48 | 19.76 | 20.18 | 3,554,252 | +0.95(+4.94%) |
May 07, 2020 | 18.79 | 20.01 | 18.79 | 19.23 | 4,158,092 | +0.83(+4.50%) |
May 06, 2020 | 19.71 | 19.73 | 18.29 | 18.40 | 3,689,212 | -0.91(-4.72%) |
May 05, 2020 | 19.93 | 20.43 | 19.11 | 19.31 | 5,187,818 | +0.21(+1.08%) |
May 04, 2020 | 18.81 | 19.44 | 18.19 | 19.10 | 3,723,459 | -0.08(-0.39%) |
May 01, 2020 | 19.76 | 20.04 | 18.83 | 19.18 | 3,758,686 | -1.35(-6.60%) |
Apr 30, 2020 | 22.61 | 22.63 | 20.48 | 20.53 | 5,151,713 | -2.38(-10.39%) |
Apr 29, 2020 | 21.11 | 23.13 | 20.70 | 22.91 | 7,742,601 | +2.39(+11.64%) |
Apr 28, 2020 | 19.41 | 21.10 | 19.12 | 20.52 | 12,781,407 | +2.71(+15.21%) |
Apr 27, 2020 | 17.12 | 18.52 | 16.57 | 17.82 | 6,935,037 | +0.25(+1.45%) |
Apr 24, 2020 | 17.43 | 17.77 | 17.20 | 17.56 | 4,429,607 | +0.12(+0.70%) |
Apr 23, 2020 | 17.30 | 18.14 | 17.04 | 17.44 | 2,689,428 | +0.24(+1.42%) |
Apr 22, 2020 | 17.15 | 17.38 | 16.71 | 17.20 | 2,832,575 | +0.51(+3.04%) |
Apr 21, 2020 | 16.88 | 17.19 | 16.31 | 16.69 | 3,418,687 | -0.74(-4.26%) |
Apr 20, 2020 | 17.55 | 18.14 | 17.15 | 17.43 | 3,458,880 | -0.77(-4.24%) |
Apr 17, 2020 | 18.31 | 18.71 | 17.39 | 18.20 | 3,300,066 | +0.94(+5.45%) |
Apr 16, 2020 | 17.52 | 17.76 | 17.02 | 17.26 | 3,503,284 | -0.08(-0.43%) |
Apr 15, 2020 | 17.33 | 17.42 | 16.67 | 17.34 | 3,298,387 | -0.87(-4.75%) |
Apr 14, 2020 | 18.67 | 19.04 | 17.88 | 18.20 | 3,011,301 | +0.11(+0.62%) |
Apr 13, 2020 | 19.93 | 20.03 | 17.89 | 18.09 | 3,007,725 | -1.79(-8.99%) |
Apr 09, 2020 | 18.51 | 20.55 | 18.22 | 19.88 | 5,541,500 | +2.14(+12.10%) |
Apr 08, 2020 | 16.97 | 18.02 | 16.67 | 17.73 | 2,519,644 | +0.87(+5.19%) |
Apr 07, 2020 | 17.31 | 18.44 | 16.37 | 16.86 | 5,150,618 | +1.12(+7.11%) |
Apr 06, 2020 | 14.76 | 15.83 | 14.36 | 15.74 | 5,033,748 | +1.59(+11.24%) |
Apr 03, 2020 | 15.09 | 15.72 | 13.78 | 14.15 | 5,012,290 | -1.00(-6.58%) |
Apr 02, 2020 | 15.99 | 16.72 | 14.79 | 15.14 | 3,052,701 | -1.12(-6.88%) |
Apr 01, 2020 | 16.71 | 16.86 | 16.02 | 16.26 | 3,719,171 | -1.54(-8.66%) |
Mar 31, 2020 | 16.81 | 18.67 | 16.66 | 17.81 | 5,697,877 | +0.95(+5.64%) |
Mar 30, 2020 | 16.94 | 17.26 | 15.94 | 16.86 | 4,047,063 | +0.11(+0.67%) |
Mar 27, 2020 | 18.46 | 18.79 | 16.54 | 16.74 | 4,243,458 | -2.77(-14.22%) |
Mar 26, 2020 | 19.38 | 21.35 | 18.59 | 19.52 | 4,796,809 | +0.18(+0.92%) |
Mar 25, 2020 | 19.05 | 21.93 | 17.00 | 19.34 | 6,781,322 | +1.02(+5.54%) |
Mar 24, 2020 | 15.73 | 18.32 | 15.53 | 18.32 | 4,188,420 | +3.89(+26.99%) |
Mar 23, 2020 | 15.05 | 15.24 | 13.46 | 14.43 | 4,395,916 | -0.83(-5.43%) |
Mar 20, 2020 | 18.18 | 18.34 | 15.09 | 15.26 | 4,529,538 | -2.32(-13.22%) |
Mar 19, 2020 | 17.99 | 18.54 | 16.18 | 17.58 | 4,318,327 | -1.38(-7.29%) |
Mar 18, 2020 | 19.87 | 21.02 | 17.05 | 18.96 | 3,603,229 | -2.47(-11.54%) |
Mar 17, 2020 | 19.78 | 21.49 | 18.61 | 21.44 | 3,604,702 | +2.04(+10.52%) |
Mar 16, 2020 | 19.17 | 21.06 | 18.34 | 19.40 | 3,803,336 | -2.92(-13.07%) |
Mar 13, 2020 | 20.65 | 22.48 | 19.05 | 22.31 | 4,500,515 | +3.16(+16.50%) |
Mar 12, 2020 | 19.79 | 20.14 | 18.09 | 19.15 | 3,459,791 | -2.55(-11.75%) |
Mar 11, 2020 | 22.90 | 23.00 | 21.55 | 21.70 | 2,559,286 | -2.08(-8.74%) |
Mar 10, 2020 | 22.80 | 23.80 | 21.19 | 23.78 | 2,455,490 | +1.65(+7.44%) |
Mar 09, 2020 | 22.78 | 22.78 | 21.49 | 22.13 | 3,792,646 | -2.50(-10.16%) |
Mar 06, 2020 | 25.21 | 25.47 | 24.23 | 24.64 | 4,614,054 | -1.51(-5.79%) |
Mar 05, 2020 | 27.41 | 27.48 | 26.08 | 26.15 | 3,055,336 | -2.15(-7.61%) |
Mar 04, 2020 | 27.65 | 28.36 | 27.22 | 28.30 | 1,851,098 | +1.15(+4.23%) |
Mar 03, 2020 | 28.87 | 28.98 | 26.71 | 27.16 | 3,243,277 | -1.68(-5.83%) |