Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.75 | 27.63 | 25.72 | 27.07 | 10,847,034 | +2.19(+8.80%) |
May 28, 2020 | 25.00 | 25.73 | 24.54 | 24.88 | 6,139,122 | +0.75(+3.10%) |
May 27, 2020 | 23.30 | 24.16 | 22.75 | 24.14 | 5,592,521 | +0.12(+0.50%) |
May 26, 2020 | 25.71 | 25.71 | 23.99 | 24.02 | 5,685,234 | -1.20(-4.75%) |
May 22, 2020 | 25.29 | 25.93 | 25.06 | 25.21 | 3,361,148 | +0.22(+0.87%) |
May 21, 2020 | 25.12 | 25.29 | 24.09 | 25.00 | 4,266,123 | -0.65(-2.52%) |
May 20, 2020 | 25.14 | 25.87 | 24.95 | 25.64 | 4,758,946 | +0.79(+3.16%) |
May 19, 2020 | 23.38 | 25.05 | 23.27 | 24.86 | 6,043,188 | +1.76(+7.60%) |
May 18, 2020 | 23.45 | 23.79 | 22.78 | 23.10 | 5,009,439 | +0.51(+2.25%) |
May 15, 2020 | 21.50 | 22.64 | 21.17 | 22.59 | 7,175,657 | +2.33(+11.52%) |
May 14, 2020 | 19.76 | 20.50 | 19.70 | 20.26 | 3,633,200 | +0.34(+1.71%) |
May 13, 2020 | 20.39 | 20.70 | 19.41 | 19.92 | 3,220,028 | +0.18(+0.93%) |
May 12, 2020 | 20.27 | 20.70 | 19.68 | 19.73 | 3,300,441 | -0.16(-0.79%) |
May 11, 2020 | 20.63 | 20.68 | 19.49 | 19.89 | 2,869,396 | -0.73(-3.53%) |
May 08, 2020 | 20.57 | 21.08 | 20.29 | 20.62 | 3,375,179 | -0.04(-0.18%) |
May 07, 2020 | 19.37 | 20.94 | 19.09 | 20.66 | 4,407,031 | +0.79(+3.99%) |
May 06, 2020 | 20.21 | 20.48 | 19.77 | 19.86 | 2,800,347 | -0.65(-3.15%) |
May 05, 2020 | 20.59 | 20.79 | 19.91 | 20.51 | 4,138,638 | -0.16(-0.76%) |
May 04, 2020 | 20.40 | 21.01 | 20.20 | 20.67 | 6,323,754 | +0.57(+2.85%) |
May 01, 2020 | 19.09 | 20.20 | 18.77 | 20.09 | 2,979,591 | +0.51(+2.59%) |
Apr 30, 2020 | 20.68 | 20.78 | 19.40 | 19.59 | 3,378,664 | -1.26(-6.06%) |
Apr 29, 2020 | 20.37 | 20.92 | 20.01 | 20.85 | 3,370,165 | +0.48(+2.35%) |
Apr 28, 2020 | 20.27 | 20.54 | 19.67 | 20.37 | 2,998,413 | +0.29(+1.42%) |
Apr 27, 2020 | 20.13 | 20.39 | 19.43 | 20.08 | 2,248,510 | +0.08(+0.41%) |
Apr 24, 2020 | 20.01 | 20.40 | 19.33 | 20.00 | 3,494,896 | +0.19(+0.98%) |
Apr 23, 2020 | 19.76 | 21.12 | 19.28 | 19.81 | 5,808,880 | +0.42(+2.19%) |
Apr 22, 2020 | 18.90 | 19.50 | 18.60 | 19.38 | 4,391,307 | +1.18(+6.48%) |
Apr 21, 2020 | 17.31 | 18.47 | 17.31 | 18.20 | 3,618,122 | -0.06(-0.30%) |
Apr 20, 2020 | 17.51 | 18.54 | 17.48 | 18.26 | 3,803,058 | +0.65(+3.72%) |
Apr 17, 2020 | 17.33 | 17.87 | 17.20 | 17.60 | 4,847,028 | -0.52(-2.85%) |
Apr 16, 2020 | 17.92 | 18.15 | 17.43 | 18.12 | 2,713,072 | +0.45(+2.56%) |
Apr 15, 2020 | 17.11 | 17.80 | 16.75 | 17.67 | 3,487,958 | -0.18(-1.03%) |
Apr 14, 2020 | 18.70 | 19.37 | 17.30 | 17.85 | 5,571,170 | -0.09(-0.51%) |
Apr 13, 2020 | 16.77 | 18.15 | 15.98 | 17.95 | 5,425,713 | +1.17(+6.98%) |
Apr 09, 2020 | 15.77 | 16.97 | 15.55 | 16.77 | 4,706,599 | +1.80(+12.01%) |
Apr 08, 2020 | 15.28 | 15.52 | 14.75 | 14.98 | 2,133,406 | +0.03(+0.19%) |
Apr 07, 2020 | 15.24 | 15.74 | 14.75 | 14.95 | 4,653,729 | +0.06(+0.43%) |
Apr 06, 2020 | 14.52 | 15.05 | 14.16 | 14.88 | 4,645,984 | +1.05(+7.60%) |
Apr 03, 2020 | 13.68 | 14.26 | 13.58 | 13.83 | 2,478,384 | +0.14(+1.01%) |
Apr 02, 2020 | 14.28 | 14.99 | 13.48 | 13.69 | 5,457,792 | +0.25(+1.85%) |
Apr 01, 2020 | 13.24 | 13.98 | 12.93 | 13.45 | 3,954,462 | +0.23(+1.75%) |
Mar 31, 2020 | 13.65 | 14.08 | 13.15 | 13.21 | 4,324,808 | -0.43(-3.18%) |
Mar 30, 2020 | 14.00 | 14.57 | 13.28 | 13.65 | 4,377,068 | -0.56(-3.96%) |
Mar 27, 2020 | 14.98 | 15.34 | 13.97 | 14.21 | 4,398,522 | -1.36(-8.76%) |
Mar 26, 2020 | 15.72 | 16.55 | 14.83 | 15.58 | 6,391,317 | +0.10(+0.66%) |
Mar 25, 2020 | 15.59 | 16.52 | 14.66 | 15.47 | 7,076,494 | -0.10(-0.65%) |
Mar 24, 2020 | 14.78 | 15.95 | 14.58 | 15.58 | 8,798,391 | +2.96(+23.47%) |
Mar 23, 2020 | 12.26 | 13.50 | 11.18 | 12.62 | 6,153,512 | +1.76(+16.23%) |
Mar 20, 2020 | 13.39 | 13.48 | 10.76 | 10.85 | 9,044,070 | -1.40(-11.44%) |
Mar 19, 2020 | 12.16 | 14.23 | 10.16 | 12.26 | 7,478,954 | +0.60(+5.14%) |
Mar 18, 2020 | 13.74 | 15.17 | 11.37 | 11.66 | 9,327,523 | -3.10(-21.00%) |
Mar 17, 2020 | 13.00 | 16.36 | 12.91 | 14.75 | 10,389,028 | +1.41(+10.57%) |
Mar 16, 2020 | 9.821 | 14.03 | 9.784 | 13.34 | 12,789,963 | +0.63(+4.93%) |
Mar 13, 2020 | 15.85 | 15.89 | 12.72 | 12.72 | 8,545,899 | -2.54(-16.63%) |
Mar 12, 2020 | 14.69 | 17.15 | 13.85 | 15.25 | 7,155,203 | -2.19(-12.58%) |
Mar 11, 2020 | 18.88 | 19.02 | 17.17 | 17.45 | 4,781,017 | -1.78(-9.26%) |
Mar 10, 2020 | 18.76 | 19.38 | 18.29 | 19.23 | 5,165,916 | +0.63(+3.37%) |
Mar 09, 2020 | 18.72 | 19.93 | 18.38 | 18.60 | 5,614,409 | -1.77(-8.69%) |
Mar 06, 2020 | 20.54 | 20.61 | 19.19 | 20.37 | 5,625,732 | -0.21(-1.03%) |
Mar 05, 2020 | 20.47 | 20.88 | 20.18 | 20.58 | 4,469,194 | +0.25(+1.22%) |
Mar 04, 2020 | 20.56 | 20.79 | 19.81 | 20.33 | 3,419,765 | +0.03(+0.14%) |
Mar 03, 2020 | 20.00 | 21.15 | 19.29 | 20.31 | 8,156,072 | +0.89(+4.61%) |