Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.50 | 25.32 | 23.40 | 24.21 | 7,219,644 | -6.36(-20.80%) |
May 28, 2020 | 27.50 | 30.57 | 27.32 | 30.57 | 5,060,946 | +3.28(+12.02%) |
May 27, 2020 | 27.83 | 28.00 | 25.59 | 27.29 | 3,042,872 | -0.38(-1.37%) |
May 26, 2020 | 28.58 | 28.93 | 27.45 | 27.67 | 3,498,241 | -1.73(-5.88%) |
May 25, 2020 | 27.25 | 29.77 | 27.25 | 29.40 | 2,256,262 | +2.30(+8.49%) |
May 22, 2020 | 25.65 | 27.25 | 24.72 | 27.10 | 3,265,007 | +1.71(+6.73%) |
May 21, 2020 | 23.80 | 25.80 | 23.29 | 25.39 | 2,913,392 | +1.84(+7.81%) |
May 20, 2020 | 24.45 | 24.72 | 23.01 | 23.55 | 1,951,508 | -0.49(-2.04%) |
May 19, 2020 | 22.90 | 24.38 | 22.00 | 24.04 | 2,761,724 | +1.71(+7.66%) |
May 15, 2020 | 22.33 | 22.33 | 22.33 | 0 | +2.86(+14.69%) | |
May 14, 2020 | 18.57 | 19.73 | 18.34 | 19.47 | 1,884,900 | +0.38(+1.99%) |
May 13, 2020 | 20.63 | 20.70 | 18.85 | 19.09 | 1,766,758 | -1.64(-7.91%) |
May 12, 2020 | 21.06 | 21.90 | 20.51 | 20.73 | 1,889,374 | -0.23(-1.10%) |
May 11, 2020 | 21.17 | 21.32 | 20.62 | 20.96 | 1,043,216 | -0.38(-1.78%) |
May 08, 2020 | 21.79 | 21.82 | 21.17 | 21.34 | 1,314,826 | -0.24(-1.11%) |
May 07, 2020 | 21.88 | 22.12 | 21.43 | 21.58 | 1,277,705 | -0.21(-0.96%) |
May 06, 2020 | 22.40 | 22.43 | 21.60 | 21.79 | 1,022,034 | -0.38(-1.71%) |
May 05, 2020 | 22.47 | 22.84 | 22.01 | 22.17 | 1,727,358 | -0.05(-0.23%) |
May 04, 2020 | 22.90 | 22.92 | 21.58 | 22.22 | 2,026,483 | +0.79(+3.69%) |
May 01, 2020 | 22.29 | 22.29 | 20.83 | 21.43 | 1,794,037 | -0.77(-3.47%) |
Apr 30, 2020 | 23.31 | 23.50 | 22.06 | 22.20 | 1,958,309 | -1.44(-6.09%) |
Apr 29, 2020 | 23.80 | 24.43 | 23.40 | 23.64 | 2,082,330 | +0.21(+0.90%) |
Apr 28, 2020 | 25.39 | 25.43 | 23.05 | 23.43 | 2,908,042 | -1.14(-4.64%) |
Apr 27, 2020 | 22.50 | 24.78 | 22.33 | 24.57 | 3,135,744 | +2.69(+12.29%) |
Apr 24, 2020 | 20.96 | 21.96 | 20.55 | 21.88 | 1,973,841 | +0.97(+4.64%) |
Apr 23, 2020 | 21.15 | 21.69 | 20.52 | 20.91 | 1,595,691 | -0.45(-2.11%) |
Apr 22, 2020 | 21.90 | 21.90 | 21.05 | 21.36 | 1,308,256 | +0.09(+0.42%) |
Apr 21, 2020 | 21.44 | 22.00 | 20.69 | 21.27 | 1,723,271 | -0.19(-0.89%) |
Apr 20, 2020 | 21.00 | 22.66 | 20.78 | 21.46 | 2,608,690 | +0.30(+1.42%) |
Apr 17, 2020 | 20.79 | 21.77 | 20.51 | 21.16 | 1,897,665 | +0.76(+3.73%) |
Apr 16, 2020 | 21.20 | 21.44 | 20.09 | 20.40 | 1,894,275 | -0.45(-2.16%) |
Apr 15, 2020 | 21.60 | 21.62 | 20.50 | 20.85 | 1,641,179 | -0.57(-2.66%) |
Apr 14, 2020 | 20.38 | 21.60 | 20.30 | 21.42 | 2,360,478 | +1.36(+6.78%) |
Apr 13, 2020 | 20.50 | 20.57 | 19.63 | 20.06 | 1,394,491 | -0.37(-1.81%) |
Apr 09, 2020 | 20.43 | 20.43 | 20.43 | 0 | -0.40(-1.92%) | |
Apr 08, 2020 | 20.58 | 21.29 | 19.93 | 20.83 | 1,998,188 | +0.58(+2.86%) |
Apr 07, 2020 | 21.25 | 21.69 | 20.04 | 20.25 | 1,989,533 | -0.01(-0.05%) |
Apr 06, 2020 | 19.72 | 20.46 | 19.15 | 20.26 | 2,467,628 | +1.53(+8.17%) |
Apr 03, 2020 | 19.85 | 20.25 | 18.23 | 18.73 | 2,196,750 | -0.87(-4.44%) |
Apr 02, 2020 | 19.60 | 20.58 | 19.21 | 19.60 | 2,213,686 | +0.36(+1.87%) |
Apr 01, 2020 | 19.90 | 20.69 | 19.17 | 19.24 | 1,813,073 | -1.22(-5.96%) |
Mar 31, 2020 | 20.29 | 22.16 | 20.10 | 20.46 | 2,473,155 | -0.07(-0.34%) |
Mar 30, 2020 | 20.00 | 20.96 | 19.04 | 20.53 | 2,388,257 | +0.15(+0.74%) |
Mar 27, 2020 | 21.00 | 22.54 | 20.14 | 20.38 | 3,034,381 | -0.96(-4.50%) |
Mar 26, 2020 | 20.15 | 22.98 | 20.10 | 21.34 | 4,093,757 | +1.36(+6.81%) |
Mar 25, 2020 | 19.28 | 20.56 | 18.30 | 19.98 | 4,137,174 | +0.88(+4.61%) |
Mar 24, 2020 | 19.15 | 20.17 | 18.23 | 19.10 | 3,676,680 | +0.97(+5.35%) |
Mar 23, 2020 | 17.39 | 18.56 | 16.55 | 18.13 | 3,046,622 | +1.11(+6.52%) |
Mar 20, 2020 | 16.48 | 17.92 | 16.12 | 17.02 | 5,003,858 | +1.21(+7.65%) |
Mar 19, 2020 | 14.00 | 16.50 | 13.58 | 15.81 | 3,380,445 | +1.67(+11.81%) |
Mar 18, 2020 | 14.00 | 14.97 | 13.13 | 14.14 | 3,768,572 | -0.44(-3.02%) |
Mar 17, 2020 | 14.18 | 15.18 | 13.47 | 14.58 | 3,895,116 | +0.16(+1.11%) |
Mar 16, 2020 | 13.00 | 15.20 | 12.96 | 14.42 | 3,212,566 | -0.75(-4.94%) |
Mar 13, 2020 | 16.46 | 16.59 | 14.38 | 15.17 | 4,315,325 | -0.03(-0.20%) |
Mar 12, 2020 | 16.50 | 17.20 | 15.07 | 15.20 | 4,724,419 | -3.13(-17.08%) |
Mar 11, 2020 | 19.05 | 19.80 | 17.98 | 18.33 | 2,564,241 | -1.12(-5.76%) |
Mar 10, 2020 | 19.00 | 20.05 | 18.57 | 19.45 | 3,829,462 | +1.40(+7.76%) |
Mar 09, 2020 | 17.55 | 19.60 | 17.46 | 18.05 | 3,469,938 | -2.42(-11.82%) |
Mar 06, 2020 | 21.53 | 22.13 | 20.06 | 20.47 | 2,884,230 | -1.98(-8.82%) |
Mar 05, 2020 | 22.49 | 23.54 | 22.07 | 22.45 | 2,719,954 | -1.32(-5.55%) |
Mar 04, 2020 | 23.94 | 24.88 | 23.37 | 23.77 | 2,305,733 | +0.57(+2.46%) |
Mar 03, 2020 | 24.72 | 24.95 | 22.80 | 23.20 | 2,280,228 | -1.59(-6.41%) |