Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.99 | 24.00 | 22.84 | 23.12 | 2,332,500 | -0.04(-0.17%) |
May 28, 2020 | 23.63 | 24.20 | 23.07 | 23.16 | 1,899,140 | -0.45(-1.91%) |
May 27, 2020 | 24.64 | 24.98 | 22.25 | 23.61 | 4,138,035 | -0.90(-3.67%) |
May 26, 2020 | 24.36 | 25.71 | 23.63 | 24.51 | 2,600,204 | +1.00(+4.25%) |
May 22, 2020 | 22.18 | 23.97 | 21.88 | 23.51 | 3,338,000 | +1.38(+6.24%) |
May 21, 2020 | 22.19 | 22.94 | 21.70 | 22.13 | 2,645,077 | -0.28(-1.25%) |
May 20, 2020 | 22.10 | 22.80 | 21.58 | 22.41 | 4,163,666 | +0.83(+3.85%) |
May 19, 2020 | 20.89 | 22.72 | 20.52 | 21.58 | 3,108,939 | +0.43(+2.03%) |
May 18, 2020 | 22.05 | 22.71 | 19.95 | 21.15 | 4,943,376 | -0.26(-1.21%) |
May 15, 2020 | 19.18 | 24.10 | 18.84 | 21.41 | 11,808,500 | +1.97(+10.13%) |
May 14, 2020 | 18.06 | 19.92 | 18.06 | 19.44 | 5,217,813 | +0.89(+4.80%) |
May 13, 2020 | 18.53 | 19.98 | 17.83 | 18.55 | 4,559,980 | -0.17(-0.91%) |
May 12, 2020 | 17.91 | 19.89 | 17.86 | 18.72 | 6,315,233 | +0.97(+5.46%) |
May 11, 2020 | 17.59 | 18.35 | 17.05 | 17.75 | 2,856,566 | +0.14(+0.80%) |
May 08, 2020 | 16.80 | 17.83 | 16.62 | 17.61 | 2,697,000 | +1.00(+6.02%) |
May 07, 2020 | 16.44 | 16.76 | 16.17 | 16.61 | 2,664,974 | +0.44(+2.72%) |
May 06, 2020 | 16.78 | 17.14 | 16.09 | 16.17 | 1,715,620 | -0.39(-2.36%) |
May 05, 2020 | 15.68 | 16.62 | 15.68 | 16.56 | 2,336,666 | +1.27(+8.31%) |
May 04, 2020 | 15.15 | 15.53 | 15.01 | 15.29 | 1,179,983 | -0.20(-1.29%) |
May 01, 2020 | 15.54 | 15.96 | 15.13 | 15.49 | 3,095,900 | -0.56(-3.49%) |
Apr 30, 2020 | 16.82 | 16.84 | 15.81 | 16.05 | 2,254,985 | -1.02(-5.98%) |
Apr 29, 2020 | 17.01 | 17.68 | 16.40 | 17.07 | 2,436,452 | +0.57(+3.45%) |
Apr 28, 2020 | 17.05 | 17.30 | 15.72 | 16.50 | 2,715,964 | -0.22(-1.32%) |
Apr 27, 2020 | 16.74 | 17.06 | 16.13 | 16.72 | 2,667,342 | +0.35(+2.14%) |
Apr 24, 2020 | 15.72 | 16.66 | 15.62 | 16.37 | 2,597,100 | +0.83(+5.34%) |
Apr 23, 2020 | 15.84 | 16.41 | 15.42 | 15.54 | 2,638,219 | -0.33(-2.08%) |
Apr 22, 2020 | 15.65 | 16.20 | 15.36 | 15.87 | 2,218,858 | +0.66(+4.34%) |
Apr 21, 2020 | 15.58 | 16.03 | 15.00 | 15.21 | 2,489,211 | -0.48(-3.06%) |
Apr 20, 2020 | 15.50 | 16.44 | 15.15 | 15.69 | 3,469,109 | -0.01(-0.06%) |
Apr 17, 2020 | 15.68 | 15.92 | 15.09 | 15.70 | 2,383,000 | +0.83(+5.58%) |
Apr 16, 2020 | 15.98 | 16.11 | 14.67 | 14.87 | 2,473,790 | -0.97(-6.12%) |
Apr 15, 2020 | 15.77 | 16.53 | 15.60 | 15.84 | 2,442,050 | -0.57(-3.47%) |
Apr 14, 2020 | 16.20 | 16.68 | 15.20 | 16.41 | 4,622,034 | +1.26(+8.32%) |
Apr 13, 2020 | 15.37 | 15.58 | 14.53 | 15.15 | 2,084,711 | +0.10(+0.66%) |
Apr 09, 2020 | 13.91 | 16.93 | 13.86 | 15.05 | 7,390,400 | +1.48(+10.91%) |
Apr 08, 2020 | 13.59 | 14.16 | 13.20 | 13.57 | 1,824,641 | +0.23(+1.72%) |
Apr 07, 2020 | 13.66 | 13.79 | 13.10 | 13.34 | 2,321,683 | +0.59(+4.63%) |
Apr 06, 2020 | 12.40 | 12.91 | 12.30 | 12.75 | 2,933,195 | +0.99(+8.42%) |
Apr 03, 2020 | 11.50 | 11.87 | 11.13 | 11.76 | 1,753,600 | +0.30(+2.62%) |
Apr 02, 2020 | 11.62 | 12.15 | 11.29 | 11.46 | 1,839,628 | -0.25(-2.13%) |
Apr 01, 2020 | 12.11 | 12.52 | 11.62 | 11.71 | 2,560,149 | -0.99(-7.80%) |
Mar 31, 2020 | 12.73 | 13.41 | 12.45 | 12.70 | 2,945,901 | -0.02(-0.16%) |
Mar 30, 2020 | 12.83 | 13.34 | 12.50 | 12.72 | 2,719,437 | +0.02(+0.16%) |
Mar 27, 2020 | 13.84 | 13.99 | 12.64 | 12.70 | 2,506,900 | -1.40(-9.93%) |
Mar 26, 2020 | 13.93 | 14.73 | 13.52 | 14.10 | 2,459,373 | +0.36(+2.62%) |
Mar 25, 2020 | 14.85 | 15.19 | 13.62 | 13.74 | 2,437,210 | -0.74(-5.11%) |
Mar 24, 2020 | 14.31 | 14.57 | 13.34 | 14.48 | 2,215,268 | +1.11(+8.30%) |
Mar 23, 2020 | 14.73 | 14.90 | 12.70 | 13.37 | 2,984,486 | -1.21(-8.30%) |
Mar 20, 2020 | 15.76 | 16.14 | 14.48 | 14.58 | 3,196,200 | -0.73(-4.77%) |
Mar 19, 2020 | 14.33 | 16.90 | 13.93 | 15.31 | 4,607,574 | +1.03(+7.21%) |
Mar 18, 2020 | 13.11 | 15.14 | 12.75 | 14.28 | 5,639,709 | +0.70(+5.15%) |
Mar 17, 2020 | 12.60 | 14.35 | 11.62 | 13.58 | 3,551,335 | +1.36(+11.13%) |
Mar 16, 2020 | 12.55 | 12.69 | 10.90 | 12.22 | 2,547,653 | -1.04(-7.84%) |
Mar 13, 2020 | 13.08 | 13.28 | 12.12 | 13.26 | 3,008,200 | +0.90(+7.28%) |
Mar 12, 2020 | 12.60 | 13.37 | 12.20 | 12.36 | 5,212,025 | -1.65(-11.78%) |
Mar 11, 2020 | 15.25 | 15.70 | 13.06 | 14.01 | 7,624,138 | -1.85(-11.66%) |
Mar 10, 2020 | 15.00 | 16.20 | 14.28 | 15.86 | 18,486,080 | -5.35(-25.22%) |
Mar 09, 2020 | 21.03 | 21.43 | 19.70 | 21.21 | 7,631,927 | -1.57(-6.89%) |
Mar 06, 2020 | 22.48 | 23.33 | 21.57 | 22.78 | 2,268,100 | -0.51(-2.19%) |
Mar 05, 2020 | 23.20 | 23.63 | 22.75 | 23.29 | 2,129,543 | -0.43(-1.81%) |
Mar 04, 2020 | 23.10 | 23.89 | 22.72 | 23.72 | 2,515,726 | +1.10(+4.86%) |
Mar 03, 2020 | 23.73 | 24.17 | 22.17 | 22.62 | 2,356,419 | -1.08(-4.56%) |