Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.59 | 27.87 | 26.54 | 26.81 | 891,645 | -0.47(-1.73%) |
May 28, 2020 | 29.41 | 29.52 | 27.13 | 27.28 | 735,829 | -1.66(-5.72%) |
May 27, 2020 | 27.61 | 28.96 | 27.28 | 28.94 | 670,401 | +2.51(+9.49%) |
May 26, 2020 | 26.98 | 27.61 | 26.27 | 26.43 | 1,058,138 | +0.82(+3.20%) |
May 22, 2020 | 25.21 | 25.64 | 24.66 | 25.61 | 402,654 | +0.73(+2.92%) |
May 21, 2020 | 24.32 | 25.33 | 24.26 | 24.89 | 447,980 | +0.70(+2.90%) |
May 20, 2020 | 24.22 | 24.75 | 23.60 | 24.18 | 642,886 | +0.39(+1.66%) |
May 19, 2020 | 23.60 | 24.78 | 23.14 | 23.79 | 809,915 | -0.10(-0.43%) |
May 18, 2020 | 22.41 | 24.05 | 22.41 | 23.89 | 1,116,197 | +2.66(+12.52%) |
May 15, 2020 | 20.49 | 21.59 | 20.41 | 21.23 | 446,646 | +0.52(+2.51%) |
May 14, 2020 | 19.95 | 20.82 | 19.47 | 20.71 | 769,995 | +0.14(+0.69%) |
May 13, 2020 | 21.34 | 21.34 | 20.07 | 20.57 | 635,422 | -1.01(-4.68%) |
May 12, 2020 | 22.69 | 22.74 | 21.51 | 21.58 | 721,165 | -1.02(-4.50%) |
May 11, 2020 | 22.92 | 23.19 | 22.21 | 22.60 | 967,097 | -0.95(-4.02%) |
May 08, 2020 | 22.31 | 23.66 | 21.60 | 23.54 | 880,488 | +1.94(+8.98%) |
May 07, 2020 | 21.34 | 21.86 | 21.23 | 21.60 | 900,948 | +0.73(+3.51%) |
May 06, 2020 | 21.95 | 22.18 | 20.66 | 20.87 | 1,943,494 | -0.91(-4.16%) |
May 05, 2020 | 22.13 | 22.83 | 21.24 | 21.78 | 1,737,528 | -0.80(-3.53%) |
May 04, 2020 | 22.04 | 22.75 | 21.62 | 22.57 | 665,490 | +0.11(+0.49%) |
May 01, 2020 | 21.97 | 22.47 | 21.69 | 22.47 | 833,188 | -0.34(-1.50%) |
Apr 30, 2020 | 22.82 | 23.14 | 22.54 | 22.81 | 1,071,302 | -0.91(-3.85%) |
Apr 29, 2020 | 22.56 | 23.94 | 22.30 | 23.72 | 887,349 | +2.20(+10.22%) |
Apr 28, 2020 | 21.05 | 21.87 | 20.77 | 21.52 | 815,601 | +1.40(+6.94%) |
Apr 27, 2020 | 19.35 | 20.41 | 19.24 | 20.13 | 901,882 | +1.04(+5.48%) |
Apr 24, 2020 | 18.62 | 19.26 | 18.32 | 19.08 | 744,701 | +0.73(+3.99%) |
Apr 23, 2020 | 18.22 | 18.70 | 17.58 | 18.35 | 707,161 | +0.21(+1.16%) |
Apr 22, 2020 | 18.78 | 18.78 | 18.03 | 18.14 | 890,822 | -0.07(-0.39%) |
Apr 21, 2020 | 17.70 | 18.58 | 17.22 | 18.21 | 851,824 | -0.23(-1.27%) |
Apr 20, 2020 | 18.99 | 19.32 | 18.00 | 18.44 | 856,517 | -1.33(-6.74%) |
Apr 17, 2020 | 20.20 | 20.80 | 19.23 | 19.78 | 1,161,231 | +0.87(+4.62%) |
Apr 16, 2020 | 19.01 | 19.49 | 18.44 | 18.90 | 914,069 | -0.12(-0.61%) |
Apr 15, 2020 | 19.13 | 19.13 | 18.07 | 19.02 | 1,161,024 | -1.12(-5.58%) |
Apr 14, 2020 | 20.20 | 20.63 | 19.36 | 20.14 | 550,103 | +0.66(+3.36%) |
Apr 13, 2020 | 20.97 | 20.97 | 18.69 | 19.49 | 934,262 | -1.59(-7.55%) |
Apr 09, 2020 | 20.46 | 21.92 | 20.06 | 21.08 | 794,972 | +1.12(+5.63%) |
Apr 08, 2020 | 19.24 | 20.53 | 18.86 | 19.95 | 1,310,033 | +1.15(+6.14%) |
Apr 07, 2020 | 19.81 | 20.23 | 18.27 | 18.80 | 1,152,809 | +0.46(+2.51%) |
Apr 06, 2020 | 16.84 | 18.84 | 16.73 | 18.34 | 1,270,403 | +2.55(+16.15%) |
Apr 03, 2020 | 15.41 | 15.93 | 14.87 | 15.79 | 1,175,723 | +0.16(+1.05%) |
Apr 02, 2020 | 15.77 | 17.07 | 15.11 | 15.63 | 1,125,154 | +0.02(+0.15%) |
Apr 01, 2020 | 17.02 | 17.26 | 15.28 | 15.60 | 1,281,603 | -2.49(-13.75%) |
Mar 31, 2020 | 18.71 | 18.97 | 17.85 | 18.09 | 843,727 | -0.82(-4.33%) |
Mar 30, 2020 | 19.35 | 19.35 | 17.78 | 18.91 | 854,556 | -0.49(-2.53%) |
Mar 27, 2020 | 19.71 | 20.24 | 18.88 | 19.40 | 955,531 | -1.36(-6.57%) |
Mar 26, 2020 | 20.50 | 21.26 | 19.88 | 20.77 | 730,537 | +0.46(+2.27%) |
Mar 25, 2020 | 19.21 | 21.84 | 19.21 | 20.31 | 1,311,180 | +1.32(+6.94%) |
Mar 24, 2020 | 15.63 | 19.36 | 15.63 | 18.99 | 1,567,324 | +3.74(+24.55%) |
Mar 23, 2020 | 15.61 | 15.61 | 14.22 | 15.24 | 1,435,784 | -0.51(-3.27%) |
Mar 20, 2020 | 15.14 | 16.46 | 14.37 | 15.76 | 1,297,938 | +0.80(+5.32%) |
Mar 19, 2020 | 12.80 | 15.70 | 12.36 | 14.96 | 1,168,704 | +1.96(+15.12%) |
Mar 18, 2020 | 13.94 | 14.94 | 12.28 | 13.00 | 1,308,085 | -2.03(-13.49%) |
Mar 17, 2020 | 15.93 | 16.67 | 14.18 | 15.03 | 2,272,031 | -0.55(-3.50%) |
Mar 16, 2020 | 19.50 | 20.26 | 15.42 | 15.57 | 1,540,804 | -6.39(-29.11%) |
Mar 13, 2020 | 21.98 | 22.60 | 19.65 | 21.97 | 1,245,102 | +0.96(+4.57%) |
Mar 12, 2020 | 22.22 | 22.70 | 20.49 | 21.01 | 1,187,511 | -5.47(-20.67%) |
Mar 11, 2020 | 28.17 | 28.80 | 26.08 | 26.48 | 669,400 | -2.46(-8.51%) |
Mar 10, 2020 | 29.20 | 29.38 | 27.42 | 28.95 | 668,175 | +0.41(+1.45%) |
Mar 09, 2020 | 32.18 | 32.75 | 28.15 | 28.53 | 901,458 | -2.87(-9.14%) |
Mar 06, 2020 | 31.17 | 31.57 | 30.35 | 31.40 | 545,028 | -0.71(-2.21%) |
Mar 05, 2020 | 32.43 | 32.75 | 31.74 | 32.11 | 494,292 | -0.96(-2.90%) |
Mar 04, 2020 | 32.57 | 33.31 | 32.01 | 33.07 | 533,519 | +1.16(+3.64%) |
Mar 03, 2020 | 32.13 | 33.29 | 31.57 | 31.91 | 764,061 | -0.24(-0.75%) |