Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.70 | 27.03 | 25.42 | 26.35 | 2,778,900 | -0.01(-0.04%) |
May 28, 2020 | 28.30 | 28.35 | 26.21 | 26.36 | 2,667,763 | -1.79(-6.36%) |
May 27, 2020 | 26.92 | 28.30 | 26.27 | 28.15 | 3,454,769 | +2.25(+8.69%) |
May 26, 2020 | 26.80 | 26.88 | 25.52 | 25.90 | 2,986,797 | +1.41(+5.76%) |
May 22, 2020 | 24.80 | 25.15 | 24.01 | 24.49 | 2,761,000 | -0.01(-0.04%) |
May 21, 2020 | 23.00 | 24.60 | 22.87 | 24.50 | 3,912,221 | +1.33(+5.74%) |
May 20, 2020 | 23.68 | 24.40 | 22.51 | 23.17 | 2,758,551 | +0.46(+2.03%) |
May 19, 2020 | 22.34 | 23.95 | 21.51 | 22.71 | 3,052,096 | +0.18(+0.80%) |
May 18, 2020 | 21.46 | 22.80 | 21.16 | 22.53 | 3,934,204 | +2.82(+14.31%) |
May 15, 2020 | 18.64 | 20.30 | 18.45 | 19.71 | 2,337,900 | +0.79(+4.18%) |
May 14, 2020 | 18.10 | 19.27 | 17.15 | 18.92 | 3,787,148 | +0.01(+0.05%) |
May 13, 2020 | 20.60 | 20.83 | 18.08 | 18.91 | 4,007,615 | -1.65(-8.03%) |
May 12, 2020 | 22.20 | 22.75 | 20.54 | 20.56 | 3,006,887 | -1.51(-6.84%) |
May 11, 2020 | 21.89 | 23.23 | 21.29 | 22.07 | 3,065,613 | -0.34(-1.52%) |
May 08, 2020 | 20.75 | 22.95 | 20.51 | 22.41 | 5,645,700 | +2.15(+10.61%) |
May 07, 2020 | 19.17 | 20.66 | 18.85 | 20.26 | 10,664,831 | +0.97(+5.03%) |
May 06, 2020 | 19.90 | 20.58 | 19.21 | 19.29 | 1,786,086 | -0.46(-2.33%) |
May 05, 2020 | 20.91 | 21.39 | 19.63 | 19.75 | 2,105,160 | -0.24(-1.20%) |
May 04, 2020 | 20.71 | 21.66 | 19.40 | 19.99 | 4,306,546 | -1.89(-8.64%) |
May 01, 2020 | 22.27 | 23.35 | 20.91 | 21.88 | 3,607,800 | -1.40(-6.01%) |
Apr 30, 2020 | 24.43 | 25.55 | 22.46 | 23.28 | 4,614,806 | -1.56(-6.28%) |
Apr 29, 2020 | 23.09 | 26.18 | 21.05 | 24.84 | 10,610,034 | +5.70(+29.78%) |
Apr 28, 2020 | 18.22 | 19.48 | 17.25 | 19.14 | 4,121,496 | +1.99(+11.60%) |
Apr 27, 2020 | 16.05 | 17.59 | 15.87 | 17.15 | 3,351,357 | +1.28(+8.07%) |
Apr 24, 2020 | 15.80 | 16.05 | 15.21 | 15.87 | 1,697,300 | +0.19(+1.21%) |
Apr 23, 2020 | 16.88 | 16.89 | 15.35 | 15.68 | 3,149,461 | -0.73(-4.45%) |
Apr 22, 2020 | 15.40 | 16.62 | 14.89 | 16.41 | 3,603,125 | +1.49(+9.99%) |
Apr 21, 2020 | 14.73 | 15.79 | 14.50 | 14.92 | 3,270,566 | -0.58(-3.74%) |
Apr 20, 2020 | 15.40 | 16.75 | 15.23 | 15.50 | 3,139,678 | -0.39(-2.45%) |
Apr 17, 2020 | 15.95 | 16.44 | 15.05 | 15.89 | 2,475,000 | +1.39(+9.59%) |
Apr 16, 2020 | 14.50 | 14.83 | 14.00 | 14.50 | 1,886,663 | -0.08(-0.55%) |
Apr 15, 2020 | 14.52 | 15.31 | 14.10 | 14.58 | 2,546,063 | -1.13(-7.19%) |
Apr 14, 2020 | 16.16 | 17.30 | 15.41 | 15.71 | 3,297,188 | +0.63(+4.18%) |
Apr 13, 2020 | 17.29 | 17.50 | 14.81 | 15.08 | 3,762,528 | -2.21(-12.78%) |
Apr 09, 2020 | 15.54 | 17.98 | 15.54 | 17.29 | 3,685,900 | +2.58(+17.54%) |
Apr 08, 2020 | 13.64 | 15.35 | 13.16 | 14.71 | 3,893,398 | +1.69(+12.98%) |
Apr 07, 2020 | 13.35 | 14.85 | 12.78 | 13.02 | 4,115,396 | +0.88(+7.25%) |
Apr 06, 2020 | 11.44 | 12.38 | 11.13 | 12.14 | 3,586,766 | +1.67(+15.95%) |
Apr 03, 2020 | 10.00 | 10.66 | 9.800 | 10.47 | 2,251,800 | +0.37(+3.66%) |
Apr 02, 2020 | 11.26 | 11.89 | 9.890 | 10.10 | 3,604,921 | -1.39(-12.10%) |
Apr 01, 2020 | 11.25 | 11.94 | 10.51 | 11.49 | 2,873,119 | -0.52(-4.33%) |
Mar 31, 2020 | 11.40 | 13.42 | 11.38 | 12.01 | 3,693,145 | +0.67(+5.91%) |
Mar 30, 2020 | 11.01 | 11.47 | 9.860 | 11.34 | 2,471,448 | +0.27(+2.44%) |
Mar 27, 2020 | 13.22 | 13.26 | 11.00 | 11.07 | 4,233,600 | -3.43(-23.66%) |
Mar 26, 2020 | 15.54 | 16.25 | 13.91 | 14.50 | 4,504,694 | -0.97(-6.27%) |
Mar 25, 2020 | 14.14 | 17.02 | 13.25 | 15.47 | 4,981,493 | +1.62(+11.70%) |
Mar 24, 2020 | 12.17 | 14.96 | 12.04 | 13.85 | 4,254,215 | +3.23(+30.41%) |
Mar 23, 2020 | 9.510 | 10.65 | 8.540 | 10.62 | 3,193,482 | +1.31(+14.07%) |
Mar 20, 2020 | 11.88 | 11.95 | 9.010 | 9.310 | 4,829,800 | -1.68(-15.29%) |
Mar 19, 2020 | 7.720 | 11.57 | 7.080 | 10.99 | 4,796,057 | +3.37(+44.23%) |
Mar 18, 2020 | 7.830 | 8.200 | 7.000 | 7.620 | 3,965,309 | -0.96(-11.19%) |
Mar 17, 2020 | 10.63 | 10.81 | 7.440 | 8.580 | 5,008,554 | -1.92(-18.29%) |
Mar 16, 2020 | 14.99 | 15.47 | 10.24 | 10.50 | 3,512,326 | -6.66(-38.81%) |
Mar 13, 2020 | 18.40 | 18.96 | 14.83 | 17.16 | 2,653,300 | -0.02(-0.12%) |
Mar 12, 2020 | 18.72 | 18.72 | 14.09 | 17.18 | 4,064,895 | -4.33(-20.13%) |
Mar 11, 2020 | 25.11 | 25.16 | 21.13 | 21.51 | 2,965,098 | -4.97(-18.77%) |
Mar 10, 2020 | 25.74 | 26.52 | 22.91 | 26.48 | 2,175,451 | +1.74(+7.03%) |
Mar 09, 2020 | 28.06 | 28.06 | 24.63 | 24.74 | 2,267,361 | -5.57(-18.38%) |
Mar 06, 2020 | 30.10 | 30.89 | 29.30 | 30.31 | 1,460,600 | -1.26(-3.99%) |
Mar 05, 2020 | 33.93 | 33.93 | 30.89 | 31.57 | 2,344,785 | -3.36(-9.62%) |
Mar 04, 2020 | 35.20 | 35.43 | 33.93 | 34.93 | 1,446,799 | +0.05(+0.14%) |
Mar 03, 2020 | 34.99 | 36.56 | 34.42 | 34.88 | 1,839,731 | +0.62(+1.82%) |