Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.84 | 24.18 | 23.04 | 23.90 | 1,231,300 | -0.20(-0.83%) |
May 28, 2020 | 25.67 | 25.86 | 23.85 | 24.10 | 1,460,828 | -1.51(-5.90%) |
May 27, 2020 | 26.35 | 26.35 | 24.98 | 25.61 | 1,112,048 | +0.05(+0.20%) |
May 26, 2020 | 26.64 | 26.70 | 25.41 | 25.56 | 1,058,468 | +0.33(+1.31%) |
May 22, 2020 | 25.97 | 25.97 | 24.94 | 25.23 | 689,800 | -0.40(-1.56%) |
May 21, 2020 | 26.30 | 26.47 | 25.23 | 25.63 | 1,088,599 | -0.73(-2.77%) |
May 20, 2020 | 26.79 | 27.28 | 26.24 | 26.36 | 1,209,679 | +0.22(+0.84%) |
May 19, 2020 | 26.46 | 27.54 | 26.09 | 26.14 | 2,093,196 | -0.51(-1.91%) |
May 18, 2020 | 25.24 | 26.80 | 25.01 | 26.65 | 1,784,697 | +2.47(+10.22%) |
May 15, 2020 | 23.43 | 24.72 | 23.29 | 24.18 | 1,127,300 | +0.53(+2.24%) |
May 14, 2020 | 24.24 | 24.50 | 23.07 | 23.65 | 1,958,978 | -0.95(-3.86%) |
May 13, 2020 | 24.30 | 26.77 | 23.74 | 24.60 | 4,285,068 | +1.12(+4.75%) |
May 12, 2020 | 24.18 | 24.82 | 23.43 | 23.48 | 1,045,183 | -0.59(-2.43%) |
May 11, 2020 | 24.04 | 24.49 | 23.51 | 24.07 | 997,760 | -0.55(-2.23%) |
May 08, 2020 | 25.01 | 25.31 | 24.23 | 24.62 | 1,292,700 | +0.17(+0.70%) |
May 07, 2020 | 23.48 | 24.58 | 23.20 | 24.45 | 1,342,418 | +1.41(+6.12%) |
May 06, 2020 | 23.12 | 23.50 | 22.71 | 23.04 | 1,019,888 | +0.28(+1.23%) |
May 05, 2020 | 24.48 | 24.48 | 22.54 | 22.76 | 1,327,794 | -0.99(-4.17%) |
May 04, 2020 | 22.60 | 23.80 | 21.67 | 23.75 | 1,290,308 | +0.39(+1.67%) |
May 01, 2020 | 24.31 | 24.89 | 22.89 | 23.36 | 1,404,700 | -2.15(-8.43%) |
Apr 30, 2020 | 25.47 | 25.88 | 24.39 | 25.51 | 2,135,733 | -0.55(-2.11%) |
Apr 29, 2020 | 26.46 | 28.07 | 24.81 | 26.06 | 6,006,552 | +2.84(+12.23%) |
Apr 28, 2020 | 23.07 | 23.61 | 21.34 | 23.22 | 3,156,889 | +1.22(+5.55%) |
Apr 27, 2020 | 20.99 | 22.33 | 20.69 | 22.00 | 1,792,365 | +1.42(+6.90%) |
Apr 24, 2020 | 20.82 | 21.19 | 20.22 | 20.58 | 1,233,900 | -0.31(-1.48%) |
Apr 23, 2020 | 20.84 | 21.32 | 20.26 | 20.89 | 1,691,777 | +0.47(+2.30%) |
Apr 22, 2020 | 21.33 | 21.55 | 19.76 | 20.42 | 1,544,171 | -0.31(-1.50%) |
Apr 21, 2020 | 19.45 | 20.85 | 19.45 | 20.73 | 1,211,472 | +0.65(+3.24%) |
Apr 20, 2020 | 19.66 | 20.72 | 19.31 | 20.08 | 1,260,931 | +0.23(+1.16%) |
Apr 17, 2020 | 19.38 | 20.20 | 19.15 | 19.85 | 1,648,700 | +1.50(+8.17%) |
Apr 16, 2020 | 19.36 | 19.59 | 18.15 | 18.35 | 1,648,836 | -0.59(-3.12%) |
Apr 15, 2020 | 19.50 | 19.91 | 18.91 | 18.94 | 1,891,115 | -1.73(-8.37%) |
Apr 14, 2020 | 21.99 | 22.44 | 20.61 | 20.67 | 1,761,152 | -0.50(-2.36%) |
Apr 13, 2020 | 20.38 | 21.56 | 20.20 | 21.17 | 1,619,253 | +0.90(+4.44%) |
Apr 09, 2020 | 19.64 | 21.07 | 19.55 | 20.27 | 2,698,600 | +1.45(+7.70%) |
Apr 08, 2020 | 18.70 | 19.48 | 18.33 | 18.82 | 2,397,041 | +0.58(+3.18%) |
Apr 07, 2020 | 18.58 | 19.35 | 17.51 | 18.24 | 2,153,538 | +1.11(+6.48%) |
Apr 06, 2020 | 15.31 | 17.20 | 15.27 | 17.13 | 1,984,483 | +2.62(+18.06%) |
Apr 03, 2020 | 15.17 | 15.29 | 13.90 | 14.51 | 1,269,500 | -0.63(-4.16%) |
Apr 02, 2020 | 14.09 | 15.20 | 14.09 | 15.14 | 1,554,107 | +0.99(+7.00%) |
Apr 01, 2020 | 16.23 | 16.42 | 14.00 | 14.15 | 2,512,244 | -2.76(-16.32%) |
Mar 31, 2020 | 16.72 | 17.97 | 16.42 | 16.91 | 1,687,214 | +0.01(+0.06%) |
Mar 30, 2020 | 16.96 | 17.40 | 16.08 | 16.90 | 1,174,752 | -0.08(-0.47%) |
Mar 27, 2020 | 17.30 | 17.50 | 14.61 | 16.98 | 2,789,000 | +0.10(+0.59%) |
Mar 26, 2020 | 16.47 | 17.88 | 16.46 | 16.88 | 2,001,691 | -0.28(-1.63%) |
Mar 25, 2020 | 17.54 | 19.60 | 15.61 | 17.16 | 2,026,341 | -0.20(-1.15%) |
Mar 24, 2020 | 16.00 | 17.46 | 15.10 | 17.36 | 2,675,356 | +2.65(+18.01%) |
Mar 23, 2020 | 14.28 | 15.10 | 13.06 | 14.71 | 1,649,179 | +0.24(+1.66%) |
Mar 20, 2020 | 15.05 | 15.99 | 13.40 | 14.47 | 2,680,900 | -0.54(-3.60%) |
Mar 19, 2020 | 11.23 | 15.82 | 10.80 | 15.01 | 2,716,070 | +3.78(+33.66%) |
Mar 18, 2020 | 9.990 | 11.98 | 9.750 | 11.23 | 2,554,405 | -1.05(-8.55%) |
Mar 17, 2020 | 14.26 | 14.66 | 12.08 | 12.28 | 2,907,722 | -1.53(-11.08%) |
Mar 16, 2020 | 17.33 | 17.43 | 13.65 | 13.81 | 2,636,397 | -5.48(-28.41%) |
Mar 13, 2020 | 19.28 | 19.98 | 17.58 | 19.29 | 1,809,300 | +1.08(+5.93%) |
Mar 12, 2020 | 19.60 | 20.23 | 18.00 | 18.21 | 2,188,572 | -3.93(-17.75%) |
Mar 11, 2020 | 23.45 | 24.37 | 21.73 | 22.14 | 1,588,839 | -2.42(-9.85%) |
Mar 10, 2020 | 26.00 | 26.57 | 22.60 | 24.56 | 1,607,372 | -0.41(-1.64%) |
Mar 09, 2020 | 25.39 | 26.34 | 24.78 | 24.97 | 1,860,871 | -3.07(-10.95%) |
Mar 06, 2020 | 27.00 | 28.83 | 26.69 | 28.04 | 1,536,500 | -0.12(-0.43%) |
Mar 05, 2020 | 29.19 | 29.27 | 27.32 | 28.16 | 1,663,731 | -1.79(-5.98%) |
Mar 04, 2020 | 29.97 | 30.69 | 29.73 | 29.95 | 1,602,098 | +0.39(+1.32%) |
Mar 03, 2020 | 31.64 | 31.64 | 28.83 | 29.56 | 2,358,496 | -0.45(-1.50%) |