Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.04 | 25.40 | 23.66 | 24.19 | 646,000 | -1.36(-5.32%) |
May 28, 2020 | 28.11 | 28.15 | 25.38 | 25.55 | 395,796 | -2.25(-8.08%) |
May 27, 2020 | 27.25 | 28.03 | 26.66 | 27.80 | 645,919 | +1.02(+3.79%) |
May 26, 2020 | 26.07 | 27.71 | 25.91 | 26.78 | 793,917 | +1.64(+6.52%) |
May 22, 2020 | 24.88 | 25.60 | 24.38 | 25.14 | 703,300 | +0.84(+3.46%) |
May 21, 2020 | 25.48 | 25.79 | 24.15 | 24.30 | 714,959 | -0.83(-3.30%) |
May 20, 2020 | 22.63 | 25.39 | 22.29 | 25.13 | 1,109,548 | +3.41(+15.70%) |
May 19, 2020 | 22.08 | 22.18 | 21.03 | 21.72 | 679,485 | +0.10(+0.46%) |
May 18, 2020 | 19.94 | 21.75 | 19.92 | 21.62 | 536,753 | +2.56(+13.43%) |
May 15, 2020 | 18.31 | 19.33 | 18.06 | 19.06 | 575,700 | +0.35(+1.87%) |
May 14, 2020 | 17.69 | 19.17 | 17.26 | 18.71 | 606,374 | +0.50(+2.75%) |
May 13, 2020 | 19.09 | 19.09 | 17.55 | 18.21 | 702,147 | -1.13(-5.84%) |
May 12, 2020 | 20.15 | 20.52 | 19.29 | 19.34 | 479,008 | -0.06(-0.31%) |
May 11, 2020 | 21.56 | 21.77 | 19.35 | 19.40 | 764,673 | -2.39(-10.97%) |
May 08, 2020 | 21.62 | 23.44 | 20.50 | 21.79 | 1,278,700 | +1.59(+7.87%) |
May 07, 2020 | 19.77 | 21.02 | 19.77 | 20.20 | 1,370,543 | +0.72(+3.70%) |
May 06, 2020 | 19.53 | 19.83 | 18.61 | 19.48 | 1,097,206 | +0.09(+0.46%) |
May 05, 2020 | 21.20 | 21.40 | 19.37 | 19.39 | 1,410,191 | -1.33(-6.42%) |
May 04, 2020 | 20.26 | 21.17 | 19.66 | 20.72 | 662,989 | +0.12(+0.58%) |
May 01, 2020 | 22.19 | 22.51 | 20.34 | 20.60 | 776,900 | -2.30(-10.04%) |
Apr 30, 2020 | 23.51 | 23.76 | 22.50 | 22.90 | 408,155 | -1.12(-4.66%) |
Apr 29, 2020 | 22.37 | 25.38 | 22.25 | 24.02 | 815,011 | +2.57(+11.98%) |
Apr 28, 2020 | 21.64 | 22.39 | 20.83 | 21.45 | 595,708 | +0.53(+2.53%) |
Apr 27, 2020 | 19.88 | 21.34 | 19.60 | 20.92 | 469,327 | +1.24(+6.30%) |
Apr 24, 2020 | 19.58 | 19.88 | 18.87 | 19.68 | 470,600 | +0.07(+0.36%) |
Apr 23, 2020 | 19.40 | 20.28 | 19.16 | 19.61 | 462,851 | +0.53(+2.78%) |
Apr 22, 2020 | 18.54 | 19.25 | 18.03 | 19.08 | 571,541 | +1.05(+5.82%) |
Apr 21, 2020 | 18.09 | 18.55 | 17.33 | 18.03 | 576,174 | -0.98(-5.16%) |
Apr 20, 2020 | 19.52 | 19.52 | 18.27 | 19.01 | 765,907 | -1.10(-5.47%) |
Apr 17, 2020 | 17.93 | 20.40 | 17.93 | 20.11 | 699,000 | +2.66(+15.24%) |
Apr 16, 2020 | 18.52 | 19.48 | 16.46 | 17.45 | 1,110,538 | -1.00(-5.42%) |
Apr 15, 2020 | 20.01 | 20.02 | 17.85 | 18.45 | 1,122,691 | -2.35(-11.30%) |
Apr 14, 2020 | 22.06 | 22.47 | 20.22 | 20.80 | 490,559 | -0.73(-3.39%) |
Apr 13, 2020 | 23.12 | 23.64 | 21.40 | 21.53 | 687,881 | -1.59(-6.88%) |
Apr 09, 2020 | 20.30 | 23.61 | 20.16 | 23.12 | 716,400 | +3.47(+17.66%) |
Apr 08, 2020 | 20.90 | 21.34 | 19.47 | 19.65 | 526,953 | -0.97(-4.70%) |
Apr 07, 2020 | 21.14 | 21.95 | 20.15 | 20.62 | 545,501 | +0.25(+1.23%) |
Apr 06, 2020 | 17.50 | 20.85 | 17.50 | 20.37 | 676,007 | +3.69(+22.12%) |
Apr 03, 2020 | 16.41 | 17.20 | 15.77 | 16.68 | 662,500 | +0.16(+0.97%) |
Apr 02, 2020 | 16.01 | 17.95 | 15.89 | 16.52 | 648,200 | +0.59(+3.70%) |
Apr 01, 2020 | 19.98 | 19.98 | 15.71 | 15.93 | 1,047,626 | -4.99(-23.85%) |
Mar 31, 2020 | 21.44 | 22.55 | 20.72 | 20.92 | 520,592 | -0.72(-3.33%) |
Mar 30, 2020 | 22.50 | 23.84 | 20.88 | 21.64 | 438,417 | -0.70(-3.13%) |
Mar 27, 2020 | 22.26 | 23.17 | 21.10 | 22.34 | 415,300 | -0.84(-3.62%) |
Mar 26, 2020 | 20.47 | 23.77 | 20.47 | 23.18 | 632,954 | +2.17(+10.33%) |
Mar 25, 2020 | 20.13 | 22.24 | 19.70 | 21.01 | 905,638 | +1.02(+5.10%) |
Mar 24, 2020 | 20.95 | 23.19 | 18.98 | 19.99 | 690,986 | +0.06(+0.30%) |
Mar 23, 2020 | 23.50 | 23.50 | 19.59 | 19.93 | 637,411 | -3.27(-14.09%) |
Mar 20, 2020 | 27.38 | 28.06 | 22.76 | 23.20 | 1,390,200 | -4.55(-16.40%) |
Mar 19, 2020 | 23.35 | 28.20 | 22.41 | 27.75 | 1,089,919 | +4.28(+18.24%) |
Mar 18, 2020 | 24.55 | 25.74 | 21.68 | 23.47 | 848,811 | -2.60(-9.97%) |
Mar 17, 2020 | 23.55 | 26.40 | 21.86 | 26.07 | 1,304,400 | +2.92(+12.61%) |
Mar 16, 2020 | 23.45 | 24.01 | 22.23 | 23.15 | 827,233 | -2.77(-10.69%) |
Mar 13, 2020 | 27.73 | 28.65 | 24.51 | 25.92 | 681,100 | -1.40(-5.12%) |
Mar 12, 2020 | 29.05 | 30.05 | 27.20 | 27.32 | 938,438 | -3.38(-11.01%) |
Mar 11, 2020 | 32.63 | 32.99 | 29.91 | 30.70 | 686,868 | -2.56(-7.70%) |
Mar 10, 2020 | 33.52 | 34.56 | 32.17 | 33.26 | 788,951 | +0.75(+2.31%) |
Mar 09, 2020 | 34.18 | 35.00 | 32.47 | 32.51 | 1,029,985 | -3.76(-10.37%) |
Mar 06, 2020 | 34.48 | 36.38 | 33.47 | 36.27 | 1,123,900 | +0.93(+2.63%) |
Mar 05, 2020 | 33.59 | 35.38 | 33.28 | 35.34 | 964,185 | +0.92(+2.67%) |
Mar 04, 2020 | 33.71 | 34.51 | 32.80 | 34.42 | 487,474 | +1.22(+3.67%) |
Mar 03, 2020 | 34.93 | 36.35 | 32.41 | 33.20 | 835,627 | -1.80(-5.14%) |