Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.46 | 26.97 | 25.68 | 25.85 | 1,658,335 | -1.16(-4.30%) |
May 28, 2020 | 28.01 | 28.10 | 26.71 | 27.02 | 1,316,914 | -0.66(-2.37%) |
May 27, 2020 | 27.65 | 28.23 | 26.11 | 27.67 | 1,924,995 | +1.24(+4.68%) |
May 26, 2020 | 26.34 | 26.93 | 25.90 | 26.43 | 1,599,861 | +1.75(+7.10%) |
May 22, 2020 | 23.95 | 24.98 | 23.67 | 24.68 | 1,828,442 | +0.70(+2.94%) |
May 21, 2020 | 22.90 | 24.20 | 22.90 | 23.98 | 1,899,941 | +1.06(+4.61%) |
May 20, 2020 | 23.67 | 24.31 | 22.81 | 22.92 | 2,739,142 | -0.34(-1.48%) |
May 19, 2020 | 23.05 | 24.25 | 22.50 | 23.26 | 2,046,489 | -0.10(-0.42%) |
May 18, 2020 | 22.00 | 23.66 | 22.00 | 23.36 | 2,874,516 | +2.86(+13.94%) |
May 15, 2020 | 19.87 | 20.67 | 19.74 | 20.51 | 3,345,490 | +0.16(+0.76%) |
May 14, 2020 | 18.56 | 20.69 | 18.43 | 20.35 | 3,278,433 | +0.82(+4.19%) |
May 13, 2020 | 20.36 | 20.80 | 19.53 | 19.53 | 4,496,798 | -1.01(-4.90%) |
May 12, 2020 | 21.88 | 22.02 | 20.53 | 20.54 | 2,116,702 | -1.26(-5.79%) |
May 11, 2020 | 22.81 | 22.91 | 21.76 | 21.80 | 2,308,230 | -0.62(-2.78%) |
May 08, 2020 | 21.50 | 22.60 | 21.33 | 22.42 | 1,998,916 | +1.44(+6.87%) |
May 07, 2020 | 20.97 | 21.86 | 19.74 | 20.98 | 4,395,999 | -0.75(-3.43%) |
May 06, 2020 | 22.18 | 22.76 | 21.56 | 21.73 | 1,410,377 | -0.36(-1.63%) |
May 05, 2020 | 23.44 | 23.82 | 22.03 | 22.09 | 1,835,211 | -0.35(-1.57%) |
May 04, 2020 | 21.80 | 22.49 | 21.21 | 22.44 | 2,359,535 | -0.12(-0.54%) |
May 01, 2020 | 22.93 | 23.41 | 22.24 | 22.56 | 2,743,946 | -1.53(-6.36%) |
Apr 30, 2020 | 24.25 | 25.23 | 23.36 | 24.09 | 3,999,611 | -1.42(-5.58%) |
Apr 29, 2020 | 24.53 | 26.26 | 24.40 | 25.52 | 2,898,875 | +2.73(+11.98%) |
Apr 28, 2020 | 22.62 | 23.23 | 21.24 | 22.79 | 2,860,106 | +1.79(+8.50%) |
Apr 27, 2020 | 20.05 | 21.87 | 19.63 | 21.00 | 3,064,756 | +1.84(+9.61%) |
Apr 24, 2020 | 19.18 | 19.51 | 18.62 | 19.16 | 1,724,457 | +0.11(+0.59%) |
Apr 23, 2020 | 18.68 | 19.24 | 18.44 | 19.05 | 1,967,232 | +0.46(+2.48%) |
Apr 22, 2020 | 19.27 | 19.48 | 17.62 | 18.59 | 3,282,741 | -0.27(-1.46%) |
Apr 21, 2020 | 18.29 | 19.31 | 17.92 | 18.86 | 1,879,769 | -0.39(-2.01%) |
Apr 20, 2020 | 18.98 | 20.32 | 18.66 | 19.25 | 1,953,088 | -0.61(-3.05%) |
Apr 17, 2020 | 20.19 | 21.22 | 19.59 | 19.86 | 3,285,135 | +1.37(+7.43%) |
Apr 16, 2020 | 18.58 | 18.93 | 18.09 | 18.48 | 2,001,825 | +0.41(+2.28%) |
Apr 15, 2020 | 18.05 | 18.84 | 17.41 | 18.07 | 2,352,372 | -1.28(-6.60%) |
Apr 14, 2020 | 19.07 | 20.52 | 18.76 | 19.35 | 3,282,357 | +1.30(+7.21%) |
Apr 13, 2020 | 19.75 | 19.75 | 17.69 | 18.05 | 2,704,179 | -2.62(-12.67%) |
Apr 09, 2020 | 19.65 | 22.36 | 19.27 | 20.66 | 3,240,940 | +2.31(+12.59%) |
Apr 08, 2020 | 17.90 | 18.59 | 17.38 | 18.35 | 2,630,133 | +0.90(+5.14%) |
Apr 07, 2020 | 18.60 | 19.79 | 17.17 | 17.46 | 2,764,686 | +0.50(+2.95%) |
Apr 06, 2020 | 17.59 | 18.77 | 16.58 | 16.96 | 2,490,929 | +0.96(+6.01%) |
Apr 03, 2020 | 16.46 | 16.61 | 15.47 | 15.99 | 3,294,296 | -0.20(-1.25%) |
Apr 02, 2020 | 16.32 | 17.21 | 16.09 | 16.20 | 2,225,600 | -0.02(-0.10%) |
Apr 01, 2020 | 17.88 | 18.18 | 16.06 | 16.21 | 3,249,841 | -3.35(-17.13%) |
Mar 31, 2020 | 21.00 | 21.16 | 18.86 | 19.56 | 2,949,406 | -0.92(-4.50%) |
Mar 30, 2020 | 19.69 | 20.90 | 18.26 | 20.49 | 2,502,579 | +1.12(+5.77%) |
Mar 27, 2020 | 19.88 | 20.38 | 18.48 | 19.37 | 3,855,459 | -1.41(-6.77%) |
Mar 26, 2020 | 21.63 | 24.41 | 20.28 | 20.78 | 4,017,442 | -0.49(-2.32%) |
Mar 25, 2020 | 18.70 | 23.69 | 18.70 | 21.27 | 5,061,314 | +4.27(+25.12%) |
Mar 24, 2020 | 14.70 | 17.30 | 14.65 | 17.00 | 3,131,382 | +3.44(+25.40%) |
Mar 23, 2020 | 14.24 | 14.24 | 12.06 | 13.56 | 3,230,895 | -0.80(-5.54%) |
Mar 20, 2020 | 17.24 | 17.69 | 13.78 | 14.35 | 4,705,157 | -0.11(-0.77%) |
Mar 19, 2020 | 11.38 | 15.41 | 10.34 | 14.46 | 4,878,857 | +3.40(+30.68%) |
Mar 18, 2020 | 14.52 | 14.78 | 9.985 | 11.07 | 6,530,115 | -4.74(-29.98%) |
Mar 17, 2020 | 19.75 | 19.75 | 15.11 | 15.81 | 5,607,310 | -3.22(-16.92%) |
Mar 16, 2020 | 22.82 | 23.96 | 19.00 | 19.03 | 3,988,886 | -7.33(-27.81%) |
Mar 13, 2020 | 27.05 | 27.57 | 21.04 | 26.36 | 4,375,138 | +3.86(+17.18%) |
Mar 12, 2020 | 31.27 | 31.27 | 21.48 | 22.49 | 6,427,698 | -12.67(-36.04%) |
Mar 11, 2020 | 38.15 | 38.20 | 34.89 | 35.17 | 1,785,702 | -3.94(-10.07%) |
Mar 10, 2020 | 40.14 | 40.20 | 36.83 | 39.10 | 1,427,797 | +0.22(+0.57%) |
Mar 09, 2020 | 41.56 | 41.58 | 38.79 | 38.88 | 1,729,175 | -5.06(-11.51%) |
Mar 06, 2020 | 42.24 | 43.97 | 41.19 | 43.94 | 2,005,895 | +0.21(+0.47%) |
Mar 05, 2020 | 46.31 | 46.51 | 43.71 | 43.73 | 2,646,027 | -3.34(-7.09%) |
Mar 04, 2020 | 48.10 | 48.58 | 46.04 | 47.07 | 1,633,771 | -0.37(-0.79%) |
Mar 03, 2020 | 48.53 | 49.13 | 46.94 | 47.44 | 1,447,570 | -0.91(-1.89%) |