Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.04 | 26.04 | 24.20 | 25.46 | 878,357 | -0.29(-1.12%) |
May 28, 2020 | 27.75 | 27.82 | 25.55 | 25.75 | 761,499 | -1.32(-4.86%) |
May 27, 2020 | 26.19 | 28.22 | 26.19 | 27.06 | 1,000,666 | +1.46(+5.70%) |
May 26, 2020 | 23.98 | 25.95 | 23.98 | 25.60 | 1,091,270 | +2.55(+11.04%) |
May 22, 2020 | 23.21 | 24.08 | 22.49 | 23.06 | 692,360 | -0.36(-1.56%) |
May 21, 2020 | 22.14 | 24.10 | 22.14 | 23.42 | 743,525 | +1.13(+5.06%) |
May 20, 2020 | 22.15 | 23.28 | 21.54 | 22.30 | 880,865 | +0.85(+3.96%) |
May 19, 2020 | 22.48 | 23.33 | 21.03 | 21.45 | 1,053,187 | -1.02(-4.53%) |
May 18, 2020 | 23.14 | 23.42 | 21.25 | 22.47 | 1,368,735 | +0.53(+2.44%) |
May 15, 2020 | 19.74 | 22.94 | 19.28 | 21.93 | 2,559,872 | +2.35(+12.00%) |
May 14, 2020 | 19.71 | 19.87 | 18.24 | 19.58 | 1,414,879 | -0.81(-3.95%) |
May 13, 2020 | 21.41 | 21.46 | 20.18 | 20.39 | 593,054 | -1.01(-4.72%) |
May 12, 2020 | 23.42 | 23.49 | 21.30 | 21.40 | 880,057 | -1.48(-6.45%) |
May 11, 2020 | 23.38 | 23.38 | 21.78 | 22.87 | 643,158 | -1.10(-4.60%) |
May 08, 2020 | 23.05 | 24.10 | 22.89 | 23.98 | 641,323 | +1.89(+8.57%) |
May 07, 2020 | 22.03 | 22.92 | 21.92 | 22.08 | 413,292 | +0.22(+1.01%) |
May 06, 2020 | 22.30 | 22.67 | 21.47 | 21.86 | 345,817 | -0.17(-0.77%) |
May 05, 2020 | 24.26 | 24.95 | 21.92 | 22.03 | 438,092 | -1.11(-4.80%) |
May 04, 2020 | 23.15 | 23.77 | 22.26 | 23.14 | 667,570 | -0.92(-3.81%) |
May 01, 2020 | 23.99 | 24.43 | 22.92 | 24.06 | 666,429 | -0.95(-3.80%) |
Apr 30, 2020 | 23.65 | 25.78 | 23.59 | 25.01 | 831,746 | -0.82(-3.19%) |
Apr 29, 2020 | 27.56 | 28.01 | 25.68 | 25.83 | 1,116,097 | -0.59(-2.25%) |
Apr 28, 2020 | 25.41 | 27.01 | 24.26 | 26.43 | 1,692,651 | +2.43(+10.11%) |
Apr 27, 2020 | 22.15 | 25.17 | 22.15 | 24.00 | 1,084,862 | +1.89(+8.56%) |
Apr 24, 2020 | 21.70 | 22.49 | 20.68 | 22.11 | 823,195 | +0.36(+1.64%) |
Apr 23, 2020 | 19.13 | 22.05 | 19.13 | 21.75 | 1,510,343 | +2.66(+13.96%) |
Apr 22, 2020 | 21.81 | 22.48 | 18.82 | 19.09 | 1,741,176 | -2.77(-12.66%) |
Apr 21, 2020 | 20.04 | 22.43 | 19.41 | 21.85 | 702,785 | +0.93(+4.46%) |
Apr 20, 2020 | 22.45 | 22.98 | 20.80 | 20.92 | 1,105,436 | -2.40(-10.29%) |
Apr 17, 2020 | 23.55 | 25.34 | 23.07 | 23.32 | 1,069,069 | +1.58(+7.26%) |
Apr 16, 2020 | 23.16 | 23.69 | 21.30 | 21.74 | 896,087 | -1.30(-5.63%) |
Apr 15, 2020 | 24.30 | 24.30 | 22.78 | 23.04 | 796,913 | -2.27(-8.98%) |
Apr 14, 2020 | 27.00 | 27.56 | 24.66 | 25.32 | 681,173 | -0.98(-3.74%) |
Apr 13, 2020 | 28.21 | 28.93 | 25.38 | 26.30 | 503,945 | -1.91(-6.77%) |
Apr 09, 2020 | 29.39 | 30.95 | 27.99 | 28.21 | 713,341 | +0.01(+0.03%) |
Apr 08, 2020 | 30.50 | 30.50 | 27.89 | 28.20 | 672,439 | -1.41(-4.76%) |
Apr 07, 2020 | 30.82 | 32.22 | 29.18 | 29.61 | 893,662 | +1.59(+5.66%) |
Apr 06, 2020 | 21.79 | 29.53 | 21.77 | 28.02 | 1,019,828 | +7.77(+38.37%) |
Apr 03, 2020 | 21.72 | 21.83 | 19.09 | 20.25 | 1,414,070 | -1.51(-6.94%) |
Apr 02, 2020 | 23.47 | 25.03 | 21.68 | 21.76 | 708,891 | -1.94(-8.20%) |
Apr 01, 2020 | 29.81 | 31.09 | 22.92 | 23.70 | 1,064,077 | -7.64(-24.38%) |
Mar 31, 2020 | 34.28 | 35.00 | 30.85 | 31.35 | 471,115 | -3.59(-10.27%) |
Mar 30, 2020 | 33.82 | 36.89 | 31.95 | 34.94 | 325,571 | +1.11(+3.29%) |
Mar 27, 2020 | 34.01 | 35.04 | 33.68 | 33.83 | 409,478 | -1.59(-4.49%) |
Mar 26, 2020 | 38.09 | 39.88 | 34.88 | 35.41 | 860,071 | -2.43(-6.43%) |
Mar 25, 2020 | 42.26 | 42.26 | 36.80 | 37.85 | 732,793 | -1.94(-4.87%) |
Mar 24, 2020 | 32.14 | 39.91 | 31.87 | 39.78 | 524,018 | +9.72(+32.33%) |
Mar 23, 2020 | 35.30 | 36.25 | 29.24 | 30.06 | 799,431 | -5.37(-15.15%) |
Mar 20, 2020 | 38.54 | 40.15 | 34.81 | 35.43 | 1,020,797 | -2.28(-6.05%) |
Mar 19, 2020 | 33.81 | 45.06 | 33.81 | 37.71 | 921,078 | +4.04(+12.00%) |
Mar 18, 2020 | 29.13 | 35.65 | 28.79 | 33.67 | 599,834 | +2.32(+7.39%) |
Mar 17, 2020 | 30.17 | 34.77 | 28.13 | 31.36 | 621,738 | +1.89(+6.43%) |
Mar 16, 2020 | 32.78 | 32.78 | 29.46 | 29.46 | 652,321 | -7.50(-20.28%) |
Mar 13, 2020 | 33.82 | 37.08 | 32.80 | 36.96 | 509,807 | +4.25(+13.00%) |
Mar 12, 2020 | 33.88 | 34.95 | 31.22 | 32.71 | 559,226 | -4.28(-11.56%) |
Mar 11, 2020 | 39.45 | 39.45 | 36.27 | 36.99 | 530,934 | -3.41(-8.45%) |
Mar 10, 2020 | 43.02 | 43.06 | 38.82 | 40.40 | 548,973 | -0.83(-2.01%) |
Mar 09, 2020 | 40.41 | 43.88 | 36.90 | 41.23 | 769,661 | -2.00(-4.63%) |
Mar 06, 2020 | 42.98 | 44.10 | 41.40 | 43.23 | 510,871 | -0.20(-0.47%) |
Mar 05, 2020 | 46.81 | 47.61 | 43.04 | 43.44 | 566,855 | -4.54(-9.46%) |
Mar 04, 2020 | 50.01 | 50.65 | 47.63 | 47.97 | 271,201 | -1.31(-2.66%) |
Mar 03, 2020 | 49.13 | 50.50 | 48.00 | 49.28 | 427,681 | +0.49(+1.00%) |