Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.25 | 30.18 | 28.87 | 29.99 | 2,019,000 | +0.63(+2.15%) |
May 28, 2020 | 30.61 | 30.75 | 29.21 | 29.36 | 1,271,987 | -0.69(-2.30%) |
May 27, 2020 | 30.65 | 30.93 | 28.74 | 30.05 | 1,589,937 | +0.31(+1.04%) |
May 26, 2020 | 30.10 | 30.95 | 29.46 | 29.74 | 1,646,300 | +0.26(+0.88%) |
May 22, 2020 | 28.00 | 29.75 | 27.67 | 29.48 | 1,621,700 | +1.88(+6.81%) |
May 21, 2020 | 27.46 | 27.99 | 26.69 | 27.60 | 975,708 | +0.11(+0.40%) |
May 20, 2020 | 26.87 | 28.30 | 26.78 | 27.49 | 1,424,411 | +1.29(+4.92%) |
May 19, 2020 | 25.73 | 26.63 | 25.64 | 26.20 | 1,062,672 | +0.31(+1.20%) |
May 18, 2020 | 25.61 | 27.62 | 25.26 | 25.89 | 1,642,709 | +1.65(+6.81%) |
May 15, 2020 | 23.20 | 24.46 | 23.11 | 24.24 | 934,300 | +0.51(+2.15%) |
May 14, 2020 | 22.63 | 23.92 | 22.05 | 23.73 | 1,182,081 | +0.54(+2.33%) |
May 13, 2020 | 23.40 | 24.18 | 22.68 | 23.19 | 1,200,984 | -0.57(-2.40%) |
May 12, 2020 | 25.00 | 25.20 | 23.71 | 23.76 | 1,778,216 | -1.07(-4.31%) |
May 11, 2020 | 23.50 | 25.35 | 23.25 | 24.83 | 1,835,058 | +0.33(+1.35%) |
May 08, 2020 | 23.79 | 25.82 | 22.67 | 24.50 | 2,757,200 | +1.85(+8.17%) |
May 07, 2020 | 22.00 | 23.14 | 21.76 | 22.65 | 1,636,655 | +1.15(+5.35%) |
May 06, 2020 | 20.40 | 21.78 | 20.28 | 21.50 | 1,587,485 | +1.31(+6.49%) |
May 05, 2020 | 20.34 | 20.84 | 20.03 | 20.19 | 1,229,568 | +0.35(+1.76%) |
May 04, 2020 | 18.75 | 19.90 | 18.34 | 19.84 | 1,101,421 | +0.55(+2.85%) |
May 01, 2020 | 20.17 | 20.58 | 19.00 | 19.29 | 1,389,300 | -1.84(-8.71%) |
Apr 30, 2020 | 20.85 | 21.53 | 20.36 | 21.13 | 975,767 | -0.30(-1.40%) |
Apr 29, 2020 | 20.74 | 21.86 | 20.13 | 21.43 | 1,586,688 | +1.69(+8.56%) |
Apr 28, 2020 | 21.00 | 21.18 | 19.67 | 19.74 | 983,086 | -0.62(-3.05%) |
Apr 27, 2020 | 19.56 | 20.56 | 19.32 | 20.36 | 1,222,166 | +1.12(+5.82%) |
Apr 24, 2020 | 18.71 | 19.46 | 18.35 | 19.24 | 996,500 | +0.58(+3.11%) |
Apr 23, 2020 | 17.57 | 19.08 | 17.57 | 18.66 | 1,182,373 | +1.35(+7.80%) |
Apr 22, 2020 | 17.83 | 17.95 | 17.06 | 17.31 | 1,036,666 | -0.04(-0.23%) |
Apr 21, 2020 | 17.03 | 17.49 | 16.55 | 17.35 | 1,294,695 | -0.36(-2.03%) |
Apr 20, 2020 | 17.39 | 18.57 | 17.26 | 17.71 | 1,016,756 | -0.65(-3.54%) |
Apr 17, 2020 | 18.21 | 18.53 | 17.50 | 18.36 | 1,515,100 | +1.42(+8.38%) |
Apr 16, 2020 | 18.03 | 18.73 | 16.72 | 16.94 | 1,776,507 | -1.52(-8.23%) |
Apr 15, 2020 | 18.27 | 18.80 | 17.56 | 18.46 | 1,536,143 | -0.88(-4.55%) |
Apr 14, 2020 | 18.22 | 19.50 | 18.22 | 19.34 | 1,425,208 | +1.44(+8.04%) |
Apr 13, 2020 | 18.40 | 18.40 | 17.07 | 17.90 | 1,476,493 | -0.62(-3.35%) |
Apr 09, 2020 | 18.00 | 18.98 | 17.49 | 18.52 | 2,709,400 | +1.27(+7.36%) |
Apr 08, 2020 | 17.29 | 18.38 | 16.93 | 17.25 | 1,869,932 | +0.70(+4.23%) |
Apr 07, 2020 | 17.90 | 18.13 | 16.14 | 16.55 | 2,671,450 | +0.25(+1.53%) |
Apr 06, 2020 | 14.44 | 16.42 | 14.20 | 16.30 | 2,017,706 | +2.94(+22.01%) |
Apr 03, 2020 | 13.54 | 13.65 | 12.95 | 13.36 | 1,422,100 | -0.16(-1.18%) |
Apr 02, 2020 | 13.31 | 13.98 | 13.08 | 13.52 | 1,106,930 | +0.02(+0.15%) |
Apr 01, 2020 | 14.65 | 14.82 | 13.37 | 13.50 | 1,630,297 | -1.92(-12.45%) |
Mar 31, 2020 | 16.00 | 16.12 | 15.02 | 15.42 | 2,375,856 | -0.54(-3.38%) |
Mar 30, 2020 | 15.85 | 16.37 | 15.10 | 15.96 | 1,636,502 | -0.13(-0.81%) |
Mar 27, 2020 | 17.21 | 17.58 | 15.50 | 16.09 | 2,240,000 | -2.70(-14.37%) |
Mar 26, 2020 | 18.16 | 19.70 | 17.55 | 18.79 | 2,830,534 | +0.63(+3.47%) |
Mar 25, 2020 | 16.29 | 18.68 | 16.08 | 18.16 | 3,105,848 | +1.96(+12.10%) |
Mar 24, 2020 | 12.82 | 16.34 | 12.79 | 16.20 | 4,212,610 | +4.24(+35.45%) |
Mar 23, 2020 | 11.50 | 12.34 | 11.06 | 11.96 | 2,553,488 | +0.36(+3.10%) |
Mar 20, 2020 | 12.54 | 13.30 | 11.29 | 11.60 | 3,687,100 | -0.44(-3.65%) |
Mar 19, 2020 | 10.24 | 12.69 | 10.24 | 12.04 | 3,564,389 | +1.71(+16.55%) |
Mar 18, 2020 | 12.76 | 13.15 | 9.630 | 10.33 | 3,253,327 | -3.36(-24.54%) |
Mar 17, 2020 | 14.00 | 15.19 | 12.34 | 13.69 | 3,275,503 | -0.05(-0.36%) |
Mar 16, 2020 | 14.00 | 15.69 | 13.48 | 13.74 | 2,997,510 | -3.40(-19.84%) |
Mar 13, 2020 | 18.57 | 18.85 | 16.00 | 17.14 | 3,222,400 | -0.16(-0.92%) |
Mar 12, 2020 | 19.66 | 19.90 | 17.27 | 17.30 | 2,790,595 | -4.42(-20.35%) |
Mar 11, 2020 | 22.91 | 23.69 | 21.54 | 21.72 | 1,498,183 | -2.02(-8.51%) |
Mar 10, 2020 | 24.26 | 24.26 | 22.01 | 23.74 | 1,540,039 | +0.73(+3.17%) |
Mar 09, 2020 | 24.06 | 24.37 | 23.00 | 23.01 | 1,871,656 | -3.39(-12.84%) |
Mar 06, 2020 | 27.96 | 28.31 | 25.12 | 26.40 | 2,985,300 | -2.41(-8.37%) |
Mar 05, 2020 | 28.96 | 29.56 | 28.23 | 28.81 | 1,567,952 | -0.89(-3.00%) |
Mar 04, 2020 | 29.64 | 30.58 | 29.30 | 29.70 | 2,209,169 | +0.67(+2.31%) |
Mar 03, 2020 | 28.93 | 29.76 | 28.18 | 29.03 | 1,248,696 | +0.41(+1.43%) |