Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.95 | 24.17 | 22.73 | 24.06 | 5,627,400 | +1.23(+5.39%) |
May 28, 2020 | 23.15 | 24.38 | 22.65 | 22.83 | 8,501,683 | -2.08(-8.35%) |
May 27, 2020 | 24.60 | 25.03 | 23.20 | 24.91 | 6,237,479 | +0.50(+2.05%) |
May 26, 2020 | 25.48 | 25.60 | 24.02 | 24.41 | 4,655,264 | -0.20(-0.81%) |
May 22, 2020 | 24.00 | 24.70 | 23.46 | 24.61 | 3,723,800 | +0.60(+2.50%) |
May 21, 2020 | 23.83 | 24.36 | 23.16 | 24.01 | 6,266,965 | +0.56(+2.39%) |
May 20, 2020 | 21.61 | 23.50 | 21.40 | 23.45 | 8,633,479 | +2.53(+12.09%) |
May 19, 2020 | 20.85 | 21.54 | 20.37 | 20.92 | 3,071,819 | -0.31(-1.46%) |
May 18, 2020 | 21.21 | 21.68 | 20.90 | 21.23 | 2,127,013 | +0.94(+4.63%) |
May 15, 2020 | 19.43 | 20.41 | 19.23 | 20.29 | 2,354,200 | +0.65(+3.31%) |
May 14, 2020 | 19.72 | 19.91 | 19.09 | 19.64 | 3,273,944 | -0.46(-2.29%) |
May 13, 2020 | 21.22 | 21.56 | 19.35 | 20.10 | 3,148,266 | -1.11(-5.23%) |
May 12, 2020 | 22.12 | 22.44 | 21.16 | 21.21 | 2,895,197 | -0.85(-3.85%) |
May 11, 2020 | 22.00 | 22.65 | 21.89 | 22.06 | 2,907,907 | -0.14(-0.63%) |
May 08, 2020 | 22.00 | 22.33 | 21.42 | 22.20 | 3,164,100 | +0.54(+2.49%) |
May 07, 2020 | 21.00 | 22.43 | 21.00 | 21.66 | 4,941,613 | +0.98(+4.74%) |
May 06, 2020 | 20.23 | 21.27 | 19.53 | 20.68 | 7,609,942 | +2.91(+16.38%) |
May 05, 2020 | 17.97 | 18.49 | 17.46 | 17.77 | 2,763,378 | +0.13(+0.74%) |
May 04, 2020 | 17.94 | 18.28 | 17.29 | 17.64 | 3,301,886 | -0.62(-3.40%) |
May 01, 2020 | 19.74 | 19.91 | 18.16 | 18.26 | 3,767,000 | -2.23(-10.88%) |
Apr 30, 2020 | 20.50 | 21.16 | 20.09 | 20.49 | 2,616,349 | -0.09(-0.44%) |
Apr 29, 2020 | 19.56 | 20.85 | 19.48 | 20.58 | 4,184,093 | +1.63(+8.60%) |
Apr 28, 2020 | 19.34 | 19.80 | 18.71 | 18.95 | 3,183,242 | +0.14(+0.74%) |
Apr 27, 2020 | 18.10 | 18.92 | 17.90 | 18.81 | 2,850,265 | +1.02(+5.73%) |
Apr 24, 2020 | 17.10 | 18.00 | 17.09 | 17.79 | 2,759,800 | +0.77(+4.52%) |
Apr 23, 2020 | 17.30 | 17.55 | 16.81 | 17.02 | 2,406,163 | -0.21(-1.22%) |
Apr 22, 2020 | 16.70 | 17.32 | 16.42 | 17.23 | 1,917,423 | +0.98(+6.03%) |
Apr 21, 2020 | 16.64 | 16.74 | 15.63 | 16.25 | 2,514,271 | -0.60(-3.56%) |
Apr 20, 2020 | 16.53 | 17.23 | 16.44 | 16.85 | 4,127,349 | +0.00(+0.00%) |
Apr 17, 2020 | 17.00 | 17.56 | 16.68 | 16.85 | 4,247,300 | -0.55(-3.16%) |
Apr 16, 2020 | 17.17 | 17.45 | 16.52 | 17.40 | 2,010,517 | +0.24(+1.40%) |
Apr 15, 2020 | 17.07 | 17.54 | 16.65 | 17.16 | 2,663,193 | -0.75(-4.19%) |
Apr 14, 2020 | 17.62 | 18.22 | 17.53 | 17.91 | 3,422,566 | +0.74(+4.31%) |
Apr 13, 2020 | 16.40 | 17.29 | 16.07 | 17.17 | 6,038,533 | +0.82(+5.02%) |
Apr 09, 2020 | 16.97 | 17.27 | 16.15 | 16.35 | 4,084,500 | -0.15(-0.91%) |
Apr 08, 2020 | 16.46 | 16.98 | 16.22 | 16.50 | 3,313,902 | +0.53(+3.32%) |
Apr 07, 2020 | 17.19 | 17.19 | 15.84 | 15.97 | 2,818,644 | -0.06(-0.37%) |
Apr 06, 2020 | 15.11 | 16.15 | 14.91 | 16.03 | 3,848,440 | +1.70(+11.86%) |
Apr 03, 2020 | 14.24 | 14.59 | 13.76 | 14.33 | 2,693,300 | -0.20(-1.38%) |
Apr 02, 2020 | 14.66 | 15.25 | 14.07 | 14.53 | 2,638,103 | -0.25(-1.69%) |
Apr 01, 2020 | 15.21 | 15.68 | 14.56 | 14.78 | 2,612,531 | -1.02(-6.46%) |
Mar 31, 2020 | 15.90 | 16.86 | 15.67 | 15.80 | 3,656,773 | -0.23(-1.43%) |
Mar 30, 2020 | 16.92 | 17.25 | 15.90 | 16.03 | 3,424,847 | -0.90(-5.32%) |
Mar 27, 2020 | 16.92 | 17.38 | 16.40 | 16.93 | 3,076,400 | -0.69(-3.92%) |
Mar 26, 2020 | 18.73 | 19.00 | 16.93 | 17.62 | 6,604,052 | -0.46(-2.54%) |
Mar 25, 2020 | 18.50 | 19.69 | 17.31 | 18.08 | 5,467,996 | -0.29(-1.58%) |
Mar 24, 2020 | 16.80 | 18.42 | 16.80 | 18.37 | 5,714,449 | +2.56(+16.19%) |
Mar 23, 2020 | 14.60 | 15.91 | 14.21 | 15.81 | 4,910,086 | +1.21(+8.29%) |
Mar 20, 2020 | 14.58 | 16.31 | 14.08 | 14.60 | 6,026,700 | +0.54(+3.84%) |
Mar 19, 2020 | 12.67 | 14.21 | 12.27 | 14.06 | 4,580,708 | +1.26(+9.84%) |
Mar 18, 2020 | 12.05 | 13.92 | 11.78 | 12.80 | 6,933,555 | -0.30(-2.29%) |
Mar 17, 2020 | 12.91 | 13.43 | 11.31 | 13.10 | 5,344,725 | +0.61(+4.88%) |
Mar 16, 2020 | 12.51 | 13.97 | 12.48 | 12.49 | 5,641,040 | -2.14(-14.63%) |
Mar 13, 2020 | 14.52 | 14.70 | 12.61 | 14.63 | 5,828,700 | +1.29(+9.67%) |
Mar 12, 2020 | 14.30 | 15.13 | 13.34 | 13.34 | 7,083,132 | -2.51(-15.84%) |
Mar 11, 2020 | 17.02 | 17.02 | 15.52 | 15.85 | 6,852,009 | -1.61(-9.22%) |
Mar 10, 2020 | 18.67 | 18.73 | 16.75 | 17.46 | 5,252,214 | -0.04(-0.23%) |
Mar 09, 2020 | 18.20 | 19.38 | 17.00 | 17.50 | 6,641,557 | -2.75(-13.58%) |
Mar 06, 2020 | 20.99 | 21.31 | 19.91 | 20.25 | 4,706,700 | -1.39(-6.42%) |
Mar 05, 2020 | 22.26 | 22.41 | 21.22 | 21.64 | 3,156,494 | -1.18(-5.17%) |
Mar 04, 2020 | 22.55 | 22.84 | 21.88 | 22.82 | 3,298,184 | +0.72(+3.26%) |
Mar 03, 2020 | 24.16 | 24.38 | 22.03 | 22.10 | 5,353,598 | -1.99(-8.26%) |