Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.27 | 26.78 | 25.50 | 25.67 | 1,670,230 | -1.15(-4.30%) |
May 28, 2020 | 27.81 | 27.90 | 26.52 | 26.82 | 1,326,361 | -0.65(-2.37%) |
May 27, 2020 | 27.46 | 28.03 | 25.93 | 27.47 | 1,938,803 | +1.23(+4.68%) |
May 26, 2020 | 26.15 | 26.74 | 25.72 | 26.25 | 1,611,337 | +1.74(+7.10%) |
May 22, 2020 | 23.78 | 24.80 | 23.50 | 24.51 | 1,841,558 | +0.70(+2.94%) |
May 21, 2020 | 22.74 | 24.03 | 22.74 | 23.81 | 1,913,570 | +1.05(+4.61%) |
May 20, 2020 | 23.51 | 24.14 | 22.64 | 22.76 | 2,758,790 | -0.34(-1.48%) |
May 19, 2020 | 22.89 | 24.07 | 22.33 | 23.10 | 2,061,169 | -0.10(-0.42%) |
May 18, 2020 | 21.85 | 23.49 | 21.85 | 23.20 | 2,895,136 | +2.84(+13.94%) |
May 15, 2020 | 19.72 | 20.52 | 19.60 | 20.36 | 3,369,487 | +0.15(+0.76%) |
May 14, 2020 | 18.43 | 20.55 | 18.30 | 20.20 | 3,301,950 | +0.81(+4.19%) |
May 13, 2020 | 20.21 | 20.65 | 19.39 | 19.39 | 4,529,054 | -1.00(-4.90%) |
May 12, 2020 | 21.73 | 21.86 | 20.38 | 20.39 | 2,131,886 | -1.25(-5.79%) |
May 11, 2020 | 22.65 | 22.75 | 21.60 | 21.64 | 2,324,787 | -0.62(-2.78%) |
May 08, 2020 | 21.34 | 22.44 | 21.18 | 22.26 | 2,013,255 | +1.43(+6.87%) |
May 07, 2020 | 20.82 | 21.70 | 19.59 | 20.83 | 4,427,532 | -0.74(-3.43%) |
May 06, 2020 | 22.02 | 22.59 | 21.41 | 21.57 | 1,420,494 | -0.36(-1.63%) |
May 05, 2020 | 23.27 | 23.65 | 21.87 | 21.93 | 1,848,376 | -0.35(-1.57%) |
May 04, 2020 | 21.64 | 22.33 | 21.06 | 22.28 | 2,376,460 | -0.12(-0.54%) |
May 01, 2020 | 22.77 | 23.25 | 22.08 | 22.40 | 2,763,629 | -1.52(-6.36%) |
Apr 30, 2020 | 24.07 | 25.05 | 23.20 | 23.92 | 4,028,301 | -1.41(-5.58%) |
Apr 29, 2020 | 24.35 | 26.07 | 24.23 | 25.34 | 2,919,669 | +2.71(+11.98%) |
Apr 28, 2020 | 22.46 | 23.07 | 21.09 | 22.63 | 2,880,622 | +1.77(+8.50%) |
Apr 27, 2020 | 19.91 | 21.71 | 19.49 | 20.85 | 3,086,740 | +1.83(+9.61%) |
Apr 24, 2020 | 19.05 | 19.37 | 18.49 | 19.02 | 1,736,827 | +0.11(+0.59%) |
Apr 23, 2020 | 18.55 | 19.10 | 18.31 | 18.91 | 1,981,343 | +0.46(+2.48%) |
Apr 22, 2020 | 19.14 | 19.34 | 17.49 | 18.45 | 3,306,288 | -0.27(-1.46%) |
Apr 21, 2020 | 18.16 | 19.17 | 17.80 | 18.73 | 1,893,252 | -0.38(-2.01%) |
Apr 20, 2020 | 18.85 | 20.18 | 18.53 | 19.11 | 1,967,098 | -0.60(-3.05%) |
Apr 17, 2020 | 20.05 | 21.07 | 19.45 | 19.71 | 3,308,700 | +1.36(+7.43%) |
Apr 16, 2020 | 18.45 | 18.80 | 17.96 | 18.35 | 2,016,184 | +0.41(+2.28%) |
Apr 15, 2020 | 17.92 | 18.70 | 17.28 | 17.94 | 2,369,246 | -1.27(-6.60%) |
Apr 14, 2020 | 18.94 | 20.37 | 18.62 | 19.21 | 3,305,902 | +1.29(+7.21%) |
Apr 13, 2020 | 19.61 | 19.61 | 17.56 | 17.92 | 2,723,577 | -2.60(-12.67%) |
Apr 09, 2020 | 19.51 | 22.20 | 19.14 | 20.52 | 3,264,188 | +2.29(+12.59%) |
Apr 08, 2020 | 17.77 | 18.45 | 17.26 | 18.22 | 2,648,999 | +0.89(+5.14%) |
Apr 07, 2020 | 18.46 | 19.65 | 17.04 | 17.33 | 2,784,518 | +0.50(+2.95%) |
Apr 06, 2020 | 17.47 | 18.63 | 16.47 | 16.83 | 2,508,796 | +0.95(+6.01%) |
Apr 03, 2020 | 16.35 | 16.49 | 15.36 | 15.88 | 3,317,926 | -0.20(-1.25%) |
Apr 02, 2020 | 16.20 | 17.09 | 15.98 | 16.08 | 2,241,564 | -0.02(-0.10%) |
Apr 01, 2020 | 17.75 | 18.05 | 15.94 | 16.10 | 3,273,153 | -3.33(-17.13%) |
Mar 31, 2020 | 20.85 | 21.01 | 18.73 | 19.43 | 2,970,563 | -0.91(-4.50%) |
Mar 30, 2020 | 19.55 | 20.75 | 18.13 | 20.34 | 2,520,530 | +1.11(+5.77%) |
Mar 27, 2020 | 19.74 | 20.23 | 18.35 | 19.23 | 3,883,114 | -1.40(-6.77%) |
Mar 26, 2020 | 21.47 | 24.24 | 20.14 | 20.63 | 4,046,260 | -0.49(-2.32%) |
Mar 25, 2020 | 18.57 | 23.53 | 18.57 | 21.12 | 5,097,619 | +4.24(+25.12%) |
Mar 24, 2020 | 14.60 | 17.18 | 14.55 | 16.88 | 3,153,844 | +3.42(+25.40%) |
Mar 23, 2020 | 14.14 | 14.14 | 11.98 | 13.46 | 3,254,070 | -0.79(-5.54%) |
Mar 20, 2020 | 17.12 | 17.57 | 13.68 | 14.25 | 4,738,907 | -0.11(-0.77%) |
Mar 19, 2020 | 11.30 | 15.30 | 10.26 | 14.36 | 4,913,853 | +3.37(+30.67%) |
Mar 18, 2020 | 14.42 | 14.68 | 9.914 | 10.99 | 6,576,956 | -4.71(-29.98%) |
Mar 17, 2020 | 19.61 | 19.61 | 15.00 | 15.69 | 5,647,532 | -3.20(-16.92%) |
Mar 16, 2020 | 22.66 | 23.79 | 18.87 | 18.89 | 4,017,499 | -7.28(-27.81%) |
Mar 13, 2020 | 26.86 | 27.37 | 20.89 | 26.17 | 4,406,521 | +3.84(+17.18%) |
Mar 12, 2020 | 31.05 | 31.05 | 21.32 | 22.33 | 6,473,804 | -12.58(-36.04%) |
Mar 11, 2020 | 37.88 | 37.93 | 34.64 | 34.92 | 1,798,511 | -3.91(-10.06%) |
Mar 10, 2020 | 39.86 | 39.91 | 36.57 | 38.82 | 1,438,039 | +0.22(+0.57%) |
Mar 09, 2020 | 41.26 | 41.29 | 38.51 | 38.60 | 1,741,578 | -5.02(-11.51%) |
Mar 06, 2020 | 41.94 | 43.66 | 40.90 | 43.62 | 2,020,283 | +0.21(+0.47%) |
Mar 05, 2020 | 45.98 | 46.17 | 43.40 | 43.42 | 2,665,007 | -3.32(-7.09%) |
Mar 04, 2020 | 47.76 | 48.23 | 45.71 | 46.74 | 1,645,490 | -0.37(-0.79%) |
Mar 03, 2020 | 48.19 | 48.78 | 46.61 | 47.11 | 1,457,953 | -0.91(-1.89%) |