Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.02 | 23.17 | 22.06 | 22.35 | 2,029,499 | -1.04(-4.44%) |
May 28, 2020 | 24.78 | 24.78 | 23.12 | 23.39 | 778,874 | -1.02(-4.19%) |
May 27, 2020 | 24.82 | 24.89 | 23.47 | 24.41 | 1,084,491 | +0.59(+2.48%) |
May 26, 2020 | 23.64 | 24.04 | 23.50 | 23.82 | 585,010 | +1.45(+6.47%) |
May 22, 2020 | 22.45 | 22.63 | 22.00 | 22.37 | 448,823 | -0.08(-0.35%) |
May 21, 2020 | 21.50 | 22.66 | 21.50 | 22.45 | 1,332,698 | +0.69(+3.18%) |
May 20, 2020 | 22.94 | 23.09 | 21.55 | 21.76 | 1,034,739 | -0.86(-3.79%) |
May 19, 2020 | 22.45 | 23.16 | 21.95 | 22.61 | 815,280 | +0.05(+0.21%) |
May 18, 2020 | 21.79 | 22.87 | 21.79 | 22.57 | 1,297,860 | +2.02(+9.83%) |
May 15, 2020 | 20.41 | 20.91 | 19.75 | 20.55 | 1,904,699 | +0.01(+0.04%) |
May 14, 2020 | 19.66 | 20.60 | 18.77 | 20.54 | 1,113,236 | +0.36(+1.79%) |
May 13, 2020 | 21.22 | 21.22 | 19.99 | 20.18 | 1,088,599 | -1.27(-5.90%) |
May 12, 2020 | 23.08 | 23.08 | 21.44 | 21.44 | 1,056,372 | -1.50(-6.54%) |
May 11, 2020 | 23.13 | 23.36 | 22.32 | 22.95 | 1,117,745 | -0.53(-2.28%) |
May 08, 2020 | 23.45 | 23.99 | 23.03 | 23.48 | 761,141 | +0.53(+2.29%) |
May 07, 2020 | 22.14 | 23.31 | 22.03 | 22.95 | 1,536,055 | +1.06(+4.85%) |
May 06, 2020 | 21.62 | 22.53 | 21.17 | 21.89 | 1,795,928 | +0.42(+1.94%) |
May 05, 2020 | 21.86 | 22.60 | 21.41 | 21.48 | 1,115,531 | -0.21(-0.98%) |
May 04, 2020 | 21.66 | 22.27 | 21.13 | 21.69 | 977,564 | -1.08(-4.73%) |
May 01, 2020 | 22.80 | 23.44 | 22.28 | 22.76 | 976,648 | -1.41(-5.85%) |
Apr 30, 2020 | 23.84 | 24.34 | 23.24 | 24.18 | 1,554,509 | -0.27(-1.09%) |
Apr 29, 2020 | 23.92 | 25.24 | 23.70 | 24.45 | 1,230,079 | +1.63(+7.13%) |
Apr 28, 2020 | 22.80 | 23.70 | 22.19 | 22.82 | 1,388,677 | +1.05(+4.84%) |
Apr 27, 2020 | 20.69 | 22.22 | 20.52 | 21.77 | 1,104,132 | +1.33(+6.50%) |
Apr 24, 2020 | 20.25 | 20.48 | 19.73 | 20.44 | 1,307,032 | +0.28(+1.36%) |
Apr 23, 2020 | 20.37 | 21.12 | 20.13 | 20.16 | 1,236,038 | +0.05(+0.23%) |
Apr 22, 2020 | 21.06 | 21.06 | 20.07 | 20.12 | 1,215,345 | -0.29(-1.43%) |
Apr 21, 2020 | 20.01 | 20.48 | 19.45 | 20.41 | 1,928,183 | -0.10(-0.50%) |
Apr 20, 2020 | 20.16 | 21.02 | 19.88 | 20.51 | 1,585,921 | -0.47(-2.25%) |
Apr 17, 2020 | 20.56 | 21.56 | 20.56 | 20.98 | 2,049,345 | +1.56(+8.06%) |
Apr 16, 2020 | 20.81 | 21.07 | 19.27 | 19.42 | 1,654,732 | -1.45(-6.97%) |
Apr 15, 2020 | 21.77 | 22.14 | 20.15 | 20.87 | 1,491,367 | -2.14(-9.29%) |
Apr 14, 2020 | 23.65 | 24.23 | 22.30 | 23.01 | 1,684,051 | -0.11(-0.48%) |
Apr 13, 2020 | 24.34 | 24.64 | 22.10 | 23.12 | 1,494,933 | -0.96(-3.98%) |
Apr 09, 2020 | 23.19 | 25.13 | 22.80 | 24.08 | 1,849,614 | +2.19(+10.02%) |
Apr 08, 2020 | 20.76 | 22.17 | 19.86 | 21.88 | 1,213,075 | +1.56(+7.66%) |
Apr 07, 2020 | 20.26 | 21.07 | 19.73 | 20.33 | 2,290,489 | +1.38(+7.30%) |
Apr 06, 2020 | 18.57 | 19.82 | 18.24 | 18.94 | 2,830,435 | +1.45(+8.31%) |
Apr 03, 2020 | 18.13 | 18.17 | 16.37 | 17.49 | 2,061,304 | -0.70(-3.85%) |
Apr 02, 2020 | 17.90 | 18.50 | 17.38 | 18.19 | 1,389,224 | +0.20(+1.09%) |
Apr 01, 2020 | 19.23 | 19.49 | 17.20 | 17.99 | 1,841,511 | -2.56(-12.47%) |
Mar 31, 2020 | 20.59 | 20.74 | 19.53 | 20.56 | 2,261,403 | -0.28(-1.36%) |
Mar 30, 2020 | 21.12 | 21.12 | 18.96 | 20.84 | 1,490,835 | -0.30(-1.43%) |
Mar 27, 2020 | 20.74 | 22.25 | 19.84 | 21.14 | 2,154,766 | -0.60(-2.76%) |
Mar 26, 2020 | 20.53 | 22.67 | 20.33 | 21.74 | 2,168,480 | +1.42(+6.99%) |
Mar 25, 2020 | 19.82 | 21.65 | 19.21 | 20.32 | 2,633,175 | +0.65(+3.28%) |
Mar 24, 2020 | 18.15 | 20.01 | 17.97 | 19.67 | 2,363,723 | +2.56(+14.95%) |
Mar 23, 2020 | 19.40 | 19.84 | 15.94 | 17.12 | 2,444,208 | -2.73(-13.74%) |
Mar 20, 2020 | 18.28 | 21.19 | 17.82 | 19.84 | 3,251,481 | +2.01(+11.29%) |
Mar 19, 2020 | 15.66 | 18.39 | 14.11 | 17.83 | 3,301,483 | +2.10(+13.39%) |
Mar 18, 2020 | 18.31 | 18.48 | 14.54 | 15.73 | 3,246,775 | -4.02(-20.35%) |
Mar 17, 2020 | 19.71 | 19.77 | 16.45 | 19.74 | 4,007,844 | +0.47(+2.43%) |
Mar 16, 2020 | 26.53 | 26.53 | 19.27 | 19.27 | 3,591,424 | -10.44(-35.13%) |
Mar 13, 2020 | 29.05 | 29.71 | 26.86 | 29.71 | 1,914,205 | +2.11(+7.65%) |
Mar 12, 2020 | 27.90 | 30.79 | 27.27 | 27.60 | 2,619,112 | -3.50(-11.26%) |
Mar 11, 2020 | 32.93 | 33.22 | 30.94 | 31.10 | 2,164,117 | -2.71(-8.02%) |
Mar 10, 2020 | 32.36 | 33.88 | 31.65 | 33.82 | 1,802,529 | +2.28(+7.23%) |
Mar 09, 2020 | 32.36 | 32.82 | 30.73 | 31.53 | 1,723,179 | -3.19(-9.18%) |
Mar 06, 2020 | 35.03 | 35.22 | 33.48 | 34.72 | 1,990,357 | -1.39(-3.85%) |
Mar 05, 2020 | 36.87 | 36.99 | 35.83 | 36.11 | 2,190,963 | -1.25(-3.35%) |
Mar 04, 2020 | 36.84 | 37.57 | 36.58 | 37.37 | 1,547,119 | +0.92(+2.53%) |
Mar 03, 2020 | 36.31 | 37.40 | 35.81 | 36.44 | 1,526,544 | +0.21(+0.57%) |