Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.18 | 27.01 | 25.14 | 26.47 | 11,094,675 | +2.14(+8.80%) |
May 28, 2020 | 24.44 | 25.16 | 24.00 | 24.33 | 6,279,280 | +0.73(+3.10%) |
May 27, 2020 | 22.78 | 23.62 | 22.24 | 23.60 | 5,720,200 | +0.12(+0.50%) |
May 26, 2020 | 25.13 | 25.13 | 23.45 | 23.48 | 5,815,029 | -1.17(-4.75%) |
May 22, 2020 | 24.73 | 25.35 | 24.50 | 24.65 | 3,437,884 | +0.21(+0.87%) |
May 21, 2020 | 24.56 | 24.73 | 23.55 | 24.44 | 4,363,520 | -0.63(-2.52%) |
May 20, 2020 | 24.58 | 25.30 | 24.39 | 25.07 | 4,867,595 | +0.77(+3.16%) |
May 19, 2020 | 22.86 | 24.49 | 22.75 | 24.30 | 6,181,156 | +1.72(+7.60%) |
May 18, 2020 | 22.93 | 23.25 | 22.27 | 22.59 | 5,123,806 | +0.50(+2.25%) |
May 15, 2020 | 21.02 | 22.13 | 20.70 | 22.09 | 7,339,480 | +2.28(+11.52%) |
May 14, 2020 | 19.32 | 20.04 | 19.26 | 19.81 | 3,716,147 | +0.33(+1.71%) |
May 13, 2020 | 19.93 | 20.24 | 18.98 | 19.47 | 3,293,542 | +0.18(+0.93%) |
May 12, 2020 | 19.82 | 20.24 | 19.24 | 19.29 | 3,375,791 | -0.15(-0.79%) |
May 11, 2020 | 20.17 | 20.22 | 19.05 | 19.45 | 2,934,905 | -0.71(-3.53%) |
May 08, 2020 | 20.11 | 20.61 | 19.84 | 20.16 | 3,452,235 | -0.04(-0.18%) |
May 07, 2020 | 18.93 | 20.48 | 18.66 | 20.20 | 4,507,645 | +0.78(+3.99%) |
May 06, 2020 | 19.76 | 20.02 | 19.33 | 19.42 | 2,864,280 | -0.63(-3.15%) |
May 05, 2020 | 20.13 | 20.32 | 19.47 | 20.05 | 4,233,125 | -0.15(-0.76%) |
May 04, 2020 | 19.94 | 20.54 | 19.75 | 20.20 | 6,468,127 | +0.56(+2.85%) |
May 01, 2020 | 18.66 | 19.74 | 18.35 | 19.65 | 3,047,616 | +0.50(+2.59%) |
Apr 30, 2020 | 20.21 | 20.31 | 18.97 | 19.15 | 3,455,800 | -1.24(-6.06%) |
Apr 29, 2020 | 19.92 | 20.46 | 19.56 | 20.38 | 3,447,107 | +0.47(+2.35%) |
Apr 28, 2020 | 19.82 | 20.08 | 19.23 | 19.92 | 3,066,868 | +0.28(+1.42%) |
Apr 27, 2020 | 19.68 | 19.93 | 19.00 | 19.64 | 2,299,844 | +0.08(+0.41%) |
Apr 24, 2020 | 19.56 | 19.94 | 18.90 | 19.56 | 3,574,685 | +0.19(+0.98%) |
Apr 23, 2020 | 19.32 | 20.65 | 18.85 | 19.37 | 5,941,498 | +0.41(+2.19%) |
Apr 22, 2020 | 18.48 | 19.07 | 18.19 | 18.95 | 4,491,561 | +1.15(+6.48%) |
Apr 21, 2020 | 16.92 | 18.06 | 16.92 | 17.80 | 3,700,725 | -0.05(-0.30%) |
Apr 20, 2020 | 17.12 | 18.13 | 17.09 | 17.85 | 3,889,883 | +0.64(+3.72%) |
Apr 17, 2020 | 16.94 | 17.47 | 16.81 | 17.21 | 4,957,687 | -0.50(-2.85%) |
Apr 16, 2020 | 17.52 | 17.74 | 17.04 | 17.72 | 2,775,012 | +0.44(+2.56%) |
Apr 15, 2020 | 16.72 | 17.40 | 16.37 | 17.27 | 3,567,589 | -0.18(-1.03%) |
Apr 14, 2020 | 18.28 | 18.93 | 16.91 | 17.45 | 5,698,362 | -0.09(-0.51%) |
Apr 13, 2020 | 16.40 | 17.74 | 15.62 | 17.54 | 5,549,584 | +1.14(+6.98%) |
Apr 09, 2020 | 15.42 | 16.59 | 15.20 | 16.40 | 4,814,052 | +1.76(+12.01%) |
Apr 08, 2020 | 14.94 | 15.17 | 14.43 | 14.64 | 2,182,112 | +0.03(+0.18%) |
Apr 07, 2020 | 14.90 | 15.39 | 14.43 | 14.61 | 4,759,975 | +0.06(+0.43%) |
Apr 06, 2020 | 14.20 | 14.71 | 13.85 | 14.55 | 4,752,054 | +1.03(+7.60%) |
Apr 03, 2020 | 13.37 | 13.94 | 13.28 | 13.52 | 2,534,966 | +0.14(+1.01%) |
Apr 02, 2020 | 13.97 | 14.65 | 13.18 | 13.39 | 5,582,395 | +0.24(+1.85%) |
Apr 01, 2020 | 12.95 | 13.67 | 12.64 | 13.15 | 4,044,744 | +0.23(+1.74%) |
Mar 31, 2020 | 13.34 | 13.77 | 12.86 | 12.92 | 4,423,545 | -0.42(-3.18%) |
Mar 30, 2020 | 13.69 | 14.25 | 12.98 | 13.34 | 4,476,998 | -0.55(-3.96%) |
Mar 27, 2020 | 14.64 | 14.99 | 13.66 | 13.89 | 4,498,942 | -1.33(-8.76%) |
Mar 26, 2020 | 15.37 | 16.18 | 14.50 | 15.23 | 6,537,232 | +0.10(+0.66%) |
Mar 25, 2020 | 15.25 | 16.15 | 14.34 | 15.13 | 7,238,052 | -0.10(-0.65%) |
Mar 24, 2020 | 14.45 | 15.60 | 14.25 | 15.23 | 8,999,260 | +2.89(+23.46%) |
Mar 23, 2020 | 11.99 | 13.20 | 10.93 | 12.33 | 6,293,999 | +1.72(+16.23%) |
Mar 20, 2020 | 13.09 | 13.18 | 10.52 | 10.61 | 9,250,549 | -1.37(-11.44%) |
Mar 19, 2020 | 11.89 | 13.91 | 9.936 | 11.98 | 7,649,701 | +0.59(+5.14%) |
Mar 18, 2020 | 13.43 | 14.83 | 11.12 | 11.40 | 9,540,473 | -3.03(-21.00%) |
Mar 17, 2020 | 12.71 | 15.99 | 12.62 | 14.43 | 10,626,212 | +1.38(+10.57%) |
Mar 16, 2020 | 9.602 | 13.71 | 9.566 | 13.05 | 13,081,962 | +0.61(+4.93%) |
Mar 13, 2020 | 15.50 | 15.53 | 12.43 | 12.43 | 8,741,004 | -2.48(-16.63%) |
Mar 12, 2020 | 14.36 | 16.77 | 13.54 | 14.91 | 7,318,559 | -2.15(-12.58%) |
Mar 11, 2020 | 18.46 | 18.59 | 16.79 | 17.06 | 4,890,170 | -1.74(-9.26%) |
Mar 10, 2020 | 18.34 | 18.95 | 17.88 | 18.80 | 5,283,855 | +0.61(+3.37%) |
Mar 09, 2020 | 18.30 | 19.48 | 17.97 | 18.19 | 5,742,587 | -1.73(-8.69%) |
Mar 06, 2020 | 20.08 | 20.15 | 18.76 | 19.92 | 5,754,169 | -0.21(-1.03%) |
Mar 05, 2020 | 20.02 | 20.41 | 19.73 | 20.12 | 4,571,227 | +0.24(+1.22%) |
Mar 04, 2020 | 20.11 | 20.32 | 19.37 | 19.88 | 3,497,839 | +0.03(+0.14%) |
Mar 03, 2020 | 19.56 | 20.68 | 18.86 | 19.85 | 8,342,277 | +0.87(+4.61%) |