Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.53 | 19.53 | 18.93 | 19.10 | 2,019,234 | -0.32(-1.65%) |
May 28, 2020 | 20.11 | 20.24 | 19.32 | 19.42 | 803,957 | -0.55(-2.75%) |
May 27, 2020 | 20.19 | 20.46 | 19.51 | 19.97 | 925,355 | +0.17(+0.86%) |
May 26, 2020 | 18.70 | 19.84 | 18.70 | 19.80 | 1,014,749 | +1.38(+7.49%) |
May 25, 2020 | 18.69 | 18.69 | 17.96 | 18.42 | 546,081 | -0.11(-0.59%) |
May 22, 2020 | 18.88 | 19.13 | 18.39 | 18.53 | 621,775 | -0.25(-1.33%) |
May 21, 2020 | 18.33 | 18.81 | 17.96 | 18.78 | 729,468 | +0.39(+2.12%) |
May 20, 2020 | 18.63 | 18.89 | 18.35 | 18.39 | 604,564 | +0.04(+0.22%) |
May 19, 2020 | 18.74 | 18.97 | 18.19 | 18.35 | 540,045 | +0.69(+3.91%) |
May 15, 2020 | 17.66 | 17.66 | 17.66 | 0 | -0.41(-2.27%) | |
May 14, 2020 | 18.24 | 18.24 | 16.91 | 18.07 | 1,299,335 | -0.48(-2.59%) |
May 13, 2020 | 19.20 | 19.22 | 18.04 | 18.55 | 1,544,185 | -1.05(-5.36%) |
May 12, 2020 | 19.79 | 20.10 | 19.45 | 19.60 | 1,385,751 | -0.05(-0.25%) |
May 11, 2020 | 18.94 | 19.67 | 18.82 | 19.65 | 625,802 | +0.43(+2.24%) |
May 08, 2020 | 19.00 | 19.37 | 18.80 | 19.22 | 1,736,636 | +0.56(+3.00%) |
May 07, 2020 | 19.29 | 19.69 | 18.62 | 18.66 | 746,330 | -0.43(-2.25%) |
May 06, 2020 | 19.04 | 19.54 | 18.99 | 19.09 | 781,658 | +0.12(+0.63%) |
May 05, 2020 | 19.26 | 19.68 | 18.62 | 18.97 | 1,267,154 | -0.02(-0.11%) |
May 04, 2020 | 18.75 | 19.15 | 18.27 | 18.99 | 908,593 | -0.01(-0.05%) |
May 01, 2020 | 18.96 | 19.34 | 18.58 | 19.00 | 633,531 | -0.42(-2.16%) |
Apr 30, 2020 | 21.24 | 21.24 | 19.41 | 19.42 | 2,130,983 | -2.86(-12.84%) |
Apr 29, 2020 | 22.61 | 23.49 | 22.15 | 22.28 | 980,142 | +0.27(+1.23%) |
Apr 28, 2020 | 21.89 | 22.39 | 21.57 | 22.01 | 975,912 | +0.42(+1.95%) |
Apr 27, 2020 | 21.01 | 21.91 | 20.94 | 21.59 | 1,044,291 | +0.75(+3.60%) |
Apr 24, 2020 | 20.97 | 21.13 | 20.67 | 20.84 | 453,104 | +0.00(+0.00%) |
Apr 23, 2020 | 20.88 | 21.20 | 20.50 | 20.84 | 630,525 | -0.26(-1.23%) |
Apr 22, 2020 | 21.38 | 21.55 | 21.04 | 21.10 | 704,761 | +0.03(+0.14%) |
Apr 21, 2020 | 21.50 | 22.00 | 21.07 | 21.07 | 740,753 | -0.94(-4.27%) |
Apr 20, 2020 | 22.25 | 22.49 | 21.75 | 22.01 | 668,434 | -0.58(-2.57%) |
Apr 17, 2020 | 21.66 | 22.77 | 21.62 | 22.59 | 653,340 | +1.45(+6.86%) |
Apr 16, 2020 | 21.30 | 21.37 | 20.77 | 21.14 | 645,006 | -0.13(-0.61%) |
Apr 15, 2020 | 21.45 | 21.70 | 20.86 | 21.27 | 1,218,745 | -0.83(-3.76%) |
Apr 14, 2020 | 22.09 | 22.70 | 21.80 | 22.10 | 1,124,425 | +0.24(+1.10%) |
Apr 13, 2020 | 23.19 | 23.26 | 21.62 | 21.86 | 499,734 | -0.90(-3.95%) |
Apr 09, 2020 | 22.76 | 22.76 | 22.76 | 0 | +1.31(+6.11%) | |
Apr 08, 2020 | 20.21 | 21.70 | 20.21 | 21.45 | 1,431,692 | +1.45(+7.25%) |
Apr 07, 2020 | 20.12 | 21.37 | 19.97 | 20.00 | 533,643 | +0.50(+2.56%) |
Apr 06, 2020 | 18.40 | 19.72 | 18.40 | 19.50 | 803,912 | +1.73(+9.74%) |
Apr 03, 2020 | 17.22 | 17.83 | 17.17 | 17.77 | 761,775 | +0.20(+1.14%) |
Apr 02, 2020 | 17.61 | 18.32 | 17.25 | 17.57 | 948,268 | -0.23(-1.29%) |
Apr 01, 2020 | 17.23 | 18.02 | 16.68 | 17.80 | 1,027,783 | -0.14(-0.78%) |
Mar 31, 2020 | 18.05 | 18.57 | 17.90 | 17.94 | 991,274 | -0.07(-0.39%) |
Mar 30, 2020 | 17.92 | 18.25 | 17.46 | 18.01 | 532,564 | +0.13(+0.73%) |
Mar 27, 2020 | 17.91 | 18.27 | 16.55 | 17.88 | 1,053,637 | -0.26(-1.43%) |
Mar 26, 2020 | 17.11 | 18.74 | 17.00 | 18.14 | 1,385,191 | +0.78(+4.49%) |
Mar 25, 2020 | 16.46 | 18.47 | 15.90 | 17.36 | 1,499,747 | +0.98(+5.98%) |
Mar 24, 2020 | 16.10 | 16.96 | 15.43 | 16.38 | 1,488,596 | +0.93(+6.02%) |
Mar 23, 2020 | 14.66 | 15.65 | 13.64 | 15.45 | 2,315,032 | +0.74(+5.03%) |
Mar 20, 2020 | 15.58 | 16.51 | 14.58 | 14.71 | 2,188,855 | -0.92(-5.89%) |
Mar 19, 2020 | 14.95 | 16.55 | 14.13 | 15.63 | 1,502,998 | +0.56(+3.72%) |
Mar 18, 2020 | 17.65 | 17.79 | 14.62 | 15.07 | 2,037,741 | -3.50(-18.85%) |
Mar 17, 2020 | 20.80 | 21.22 | 18.33 | 18.57 | 2,486,041 | -1.95(-9.50%) |
Mar 16, 2020 | 21.24 | 21.47 | 19.85 | 20.52 | 1,590,829 | -2.74(-11.78%) |
Mar 13, 2020 | 23.26 | 23.45 | 22.24 | 23.26 | 1,887,916 | +0.85(+3.79%) |
Mar 12, 2020 | 25.27 | 25.28 | 21.99 | 22.41 | 2,010,763 | -4.12(-15.53%) |
Mar 11, 2020 | 28.64 | 28.97 | 26.46 | 26.53 | 1,384,980 | -2.92(-9.92%) |
Mar 10, 2020 | 29.21 | 29.99 | 28.82 | 29.45 | 1,321,757 | +0.39(+1.34%) |
Mar 09, 2020 | 29.82 | 30.24 | 28.60 | 29.06 | 1,424,389 | -2.02(-6.50%) |
Mar 06, 2020 | 30.79 | 31.50 | 30.63 | 31.08 | 839,233 | -0.63(-1.99%) |
Mar 05, 2020 | 32.83 | 32.83 | 31.62 | 31.71 | 957,349 | -1.40(-4.23%) |
Mar 04, 2020 | 32.79 | 33.11 | 32.19 | 33.11 | 820,590 | +0.80(+2.48%) |
Mar 03, 2020 | 32.46 | 33.44 | 32.04 | 32.31 | 1,430,749 | -0.10(-0.31%) |