Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.87 | 21.27 | 20.25 | 21.14 | 1,843,600 | +0.20(+0.96%) |
May 28, 2020 | 21.61 | 21.76 | 20.70 | 20.94 | 3,439,941 | -0.33(-1.55%) |
May 27, 2020 | 20.34 | 21.46 | 20.00 | 21.27 | 4,105,170 | +1.37(+6.88%) |
May 26, 2020 | 19.60 | 20.29 | 19.30 | 19.90 | 2,364,673 | +0.93(+4.90%) |
May 22, 2020 | 18.80 | 18.99 | 17.92 | 18.97 | 2,720,000 | +0.27(+1.44%) |
May 21, 2020 | 18.44 | 19.14 | 18.24 | 18.70 | 2,721,771 | +0.14(+0.75%) |
May 20, 2020 | 17.66 | 18.76 | 16.57 | 18.56 | 6,949,763 | +1.10(+6.30%) |
May 19, 2020 | 15.82 | 17.61 | 15.69 | 17.46 | 10,893,073 | +1.60(+10.09%) |
May 18, 2020 | 16.00 | 17.73 | 15.51 | 15.86 | 7,913,634 | -0.04(-0.25%) |
May 15, 2020 | 15.76 | 15.97 | 15.59 | 15.90 | 1,906,900 | -0.02(-0.13%) |
May 14, 2020 | 15.32 | 16.67 | 14.73 | 15.92 | 2,881,226 | +0.17(+1.08%) |
May 13, 2020 | 15.51 | 16.65 | 15.01 | 15.75 | 4,930,060 | -0.22(-1.38%) |
May 12, 2020 | 17.41 | 18.02 | 15.73 | 15.97 | 3,811,699 | -1.48(-8.48%) |
May 11, 2020 | 17.50 | 17.82 | 17.16 | 17.45 | 2,407,615 | -0.22(-1.25%) |
May 08, 2020 | 18.68 | 18.96 | 17.50 | 17.67 | 2,566,100 | -0.57(-3.12%) |
May 07, 2020 | 18.60 | 19.00 | 18.00 | 18.24 | 1,955,281 | -0.18(-0.98%) |
May 06, 2020 | 19.04 | 19.21 | 18.32 | 18.42 | 2,304,212 | -0.60(-3.15%) |
May 05, 2020 | 19.19 | 20.06 | 18.63 | 19.02 | 1,980,295 | +0.19(+1.01%) |
May 04, 2020 | 18.54 | 19.04 | 18.29 | 18.83 | 1,589,071 | -0.01(-0.05%) |
May 01, 2020 | 19.88 | 20.00 | 18.25 | 18.84 | 2,018,900 | -0.63(-3.24%) |
Apr 30, 2020 | 19.41 | 19.89 | 18.91 | 19.47 | 1,310,215 | -0.15(-0.76%) |
Apr 29, 2020 | 19.14 | 20.34 | 18.80 | 19.62 | 1,294,868 | +1.09(+5.88%) |
Apr 28, 2020 | 19.03 | 19.60 | 18.15 | 18.53 | 1,085,139 | -0.09(-0.48%) |
Apr 27, 2020 | 17.76 | 18.73 | 17.52 | 18.62 | 1,475,826 | +1.08(+6.16%) |
Apr 24, 2020 | 16.99 | 17.63 | 16.84 | 17.54 | 1,769,400 | +0.76(+4.53%) |
Apr 23, 2020 | 17.50 | 18.20 | 16.77 | 16.78 | 1,517,956 | -0.59(-3.40%) |
Apr 22, 2020 | 17.16 | 17.60 | 17.02 | 17.37 | 669,086 | +0.47(+2.78%) |
Apr 21, 2020 | 16.50 | 17.25 | 16.50 | 16.90 | 949,404 | -0.45(-2.59%) |
Apr 20, 2020 | 16.97 | 18.08 | 16.76 | 17.35 | 824,088 | -0.07(-0.40%) |
Apr 17, 2020 | 16.48 | 17.53 | 16.33 | 17.42 | 2,191,300 | +1.31(+8.13%) |
Apr 16, 2020 | 16.95 | 17.16 | 16.06 | 16.11 | 2,729,891 | -0.86(-5.07%) |
Apr 15, 2020 | 17.21 | 17.45 | 16.50 | 16.97 | 2,953,960 | -0.75(-4.23%) |
Apr 14, 2020 | 16.98 | 17.77 | 16.71 | 17.72 | 2,290,623 | +0.94(+5.60%) |
Apr 13, 2020 | 17.47 | 17.92 | 16.35 | 16.78 | 2,242,881 | -0.76(-4.33%) |
Apr 09, 2020 | 16.75 | 18.24 | 16.74 | 17.54 | 3,157,700 | +1.14(+6.95%) |
Apr 08, 2020 | 15.80 | 16.66 | 15.19 | 16.40 | 3,872,519 | +1.35(+8.97%) |
Apr 07, 2020 | 15.34 | 16.55 | 14.83 | 15.05 | 2,979,229 | +0.73(+5.10%) |
Apr 06, 2020 | 14.03 | 14.59 | 13.51 | 14.32 | 2,977,617 | +1.34(+10.32%) |
Apr 03, 2020 | 14.32 | 14.75 | 12.89 | 12.98 | 5,269,800 | -1.26(-8.85%) |
Apr 02, 2020 | 14.33 | 14.74 | 14.03 | 14.24 | 3,485,232 | -0.09(-0.63%) |
Apr 01, 2020 | 14.80 | 14.89 | 14.01 | 14.33 | 2,850,667 | -0.61(-4.08%) |
Mar 31, 2020 | 15.23 | 15.40 | 14.64 | 14.94 | 1,577,855 | -0.15(-0.99%) |
Mar 30, 2020 | 14.46 | 15.22 | 14.45 | 15.09 | 1,661,991 | +0.24(+1.62%) |
Mar 27, 2020 | 14.62 | 15.28 | 14.45 | 14.85 | 1,868,200 | -0.66(-4.26%) |
Mar 26, 2020 | 14.15 | 15.56 | 13.74 | 15.51 | 3,416,004 | +1.56(+11.18%) |
Mar 25, 2020 | 13.55 | 14.52 | 13.16 | 13.95 | 3,397,431 | +0.41(+3.03%) |
Mar 24, 2020 | 12.73 | 13.68 | 12.65 | 13.54 | 3,463,710 | +1.63(+13.69%) |
Mar 23, 2020 | 11.79 | 12.52 | 11.32 | 11.91 | 7,359,110 | -0.03(-0.25%) |
Mar 20, 2020 | 12.28 | 13.26 | 11.35 | 11.94 | 8,437,300 | -0.12(-1.00%) |
Mar 19, 2020 | 12.11 | 12.43 | 10.08 | 12.06 | 7,759,765 | -0.06(-0.50%) |
Mar 18, 2020 | 15.62 | 15.62 | 11.79 | 12.12 | 4,518,559 | -3.66(-23.19%) |
Mar 17, 2020 | 17.23 | 17.44 | 15.29 | 15.78 | 2,960,701 | -1.26(-7.39%) |
Mar 16, 2020 | 17.00 | 18.26 | 16.37 | 17.04 | 3,641,021 | -1.94(-10.22%) |
Mar 13, 2020 | 19.28 | 19.69 | 17.69 | 18.98 | 3,520,200 | +0.77(+4.23%) |
Mar 12, 2020 | 18.75 | 19.09 | 17.94 | 18.21 | 3,663,316 | -1.72(-8.63%) |
Mar 11, 2020 | 20.86 | 21.19 | 19.76 | 19.93 | 3,825,761 | -1.17(-5.55%) |
Mar 10, 2020 | 20.68 | 21.28 | 19.87 | 21.10 | 4,458,734 | +0.97(+4.82%) |
Mar 09, 2020 | 21.45 | 21.53 | 19.15 | 20.13 | 5,780,466 | -2.35(-10.45%) |
Mar 06, 2020 | 22.08 | 22.54 | 21.78 | 22.48 | 3,342,500 | -0.30(-1.32%) |
Mar 05, 2020 | 24.37 | 24.37 | 22.43 | 22.78 | 5,630,875 | -1.93(-7.81%) |
Mar 04, 2020 | 25.19 | 25.62 | 24.41 | 24.71 | 4,322,236 | -0.11(-0.44%) |
Mar 03, 2020 | 25.63 | 26.14 | 24.58 | 24.82 | 5,221,009 | -0.81(-3.16%) |