Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.62 | 25.86 | 24.45 | 25.78 | 11,238,159 | +1.33(+5.42%) |
May 28, 2020 | 24.65 | 25.59 | 24.26 | 24.45 | 11,948,915 | -1.80(-6.86%) |
May 27, 2020 | 25.62 | 26.34 | 25.11 | 26.26 | 10,634,472 | +2.25(+9.36%) |
May 26, 2020 | 23.14 | 24.28 | 23.02 | 24.01 | 5,947,364 | +1.83(+8.23%) |
May 22, 2020 | 22.29 | 22.52 | 22.04 | 22.18 | 3,250,871 | -0.24(-1.08%) |
May 21, 2020 | 22.42 | 22.66 | 22.13 | 22.43 | 3,915,808 | +0.03(+0.14%) |
May 20, 2020 | 22.10 | 22.65 | 21.97 | 22.39 | 4,729,269 | +0.52(+2.36%) |
May 19, 2020 | 22.01 | 22.28 | 21.64 | 21.88 | 3,740,431 | -0.25(-1.13%) |
May 18, 2020 | 20.99 | 22.26 | 20.99 | 22.13 | 4,020,728 | +1.92(+9.48%) |
May 15, 2020 | 20.08 | 20.36 | 19.84 | 20.21 | 1,914,563 | -0.14(-0.68%) |
May 14, 2020 | 19.34 | 20.36 | 19.06 | 20.35 | 3,198,782 | +0.71(+3.62%) |
May 13, 2020 | 20.27 | 20.43 | 19.38 | 19.64 | 3,476,737 | -0.75(-3.69%) |
May 12, 2020 | 20.49 | 20.84 | 20.36 | 20.39 | 4,218,029 | -0.10(-0.47%) |
May 11, 2020 | 20.69 | 20.73 | 19.83 | 20.49 | 3,903,735 | -0.40(-1.90%) |
May 08, 2020 | 20.58 | 20.99 | 20.49 | 20.88 | 3,297,647 | +0.62(+3.07%) |
May 07, 2020 | 19.95 | 20.51 | 19.94 | 20.26 | 3,838,297 | +0.53(+2.70%) |
May 06, 2020 | 20.65 | 20.65 | 19.70 | 19.73 | 3,373,756 | -0.52(-2.55%) |
May 05, 2020 | 20.87 | 21.23 | 20.20 | 20.24 | 4,593,106 | -0.43(-2.07%) |
May 04, 2020 | 20.77 | 20.85 | 20.12 | 20.67 | 2,395,344 | -0.35(-1.65%) |
May 01, 2020 | 21.48 | 21.48 | 20.77 | 21.02 | 2,867,885 | -0.84(-3.84%) |
Apr 30, 2020 | 22.68 | 22.69 | 21.86 | 21.86 | 2,967,530 | -1.25(-5.42%) |
Apr 29, 2020 | 22.97 | 23.30 | 22.85 | 23.11 | 2,917,595 | +0.81(+3.62%) |
Apr 28, 2020 | 22.25 | 22.86 | 21.88 | 22.30 | 3,106,495 | +0.61(+2.79%) |
Apr 27, 2020 | 21.27 | 21.86 | 21.27 | 21.70 | 2,537,374 | +0.48(+2.29%) |
Apr 24, 2020 | 21.15 | 21.52 | 20.81 | 21.21 | 3,379,441 | +0.32(+1.55%) |
Apr 23, 2020 | 20.64 | 21.51 | 19.75 | 20.89 | 5,540,481 | +0.39(+1.89%) |
Apr 22, 2020 | 20.57 | 20.91 | 20.10 | 20.50 | 4,232,894 | +0.41(+2.05%) |
Apr 21, 2020 | 20.03 | 20.82 | 19.88 | 20.09 | 4,826,201 | -0.49(-2.40%) |
Apr 20, 2020 | 21.49 | 21.54 | 20.38 | 20.58 | 4,708,160 | -1.61(-7.25%) |
Apr 17, 2020 | 21.88 | 22.51 | 21.47 | 22.19 | 7,054,259 | +1.17(+5.57%) |
Apr 16, 2020 | 21.25 | 21.45 | 20.70 | 21.02 | 4,107,703 | -0.21(-0.99%) |
Apr 15, 2020 | 21.72 | 22.07 | 21.16 | 21.23 | 5,029,032 | -1.40(-6.18%) |
Apr 14, 2020 | 22.47 | 23.08 | 22.36 | 22.63 | 4,070,987 | +0.69(+3.13%) |
Apr 13, 2020 | 23.18 | 23.31 | 21.76 | 21.94 | 3,272,897 | -1.38(-5.93%) |
Apr 09, 2020 | 22.41 | 24.45 | 22.41 | 23.32 | 4,919,432 | +1.25(+5.68%) |
Apr 08, 2020 | 21.64 | 22.28 | 21.42 | 22.07 | 3,388,023 | +1.31(+6.31%) |
Apr 07, 2020 | 20.70 | 22.02 | 20.43 | 20.76 | 4,667,710 | +1.11(+5.63%) |
Apr 06, 2020 | 19.54 | 20.19 | 18.96 | 19.65 | 4,933,355 | +0.86(+4.60%) |
Apr 03, 2020 | 19.19 | 19.69 | 18.68 | 18.79 | 5,382,976 | -0.62(-3.21%) |
Apr 02, 2020 | 20.17 | 20.78 | 19.15 | 19.41 | 5,409,926 | -0.85(-4.19%) |
Apr 01, 2020 | 19.26 | 20.40 | 18.86 | 20.26 | 3,625,404 | +0.15(+0.76%) |
Mar 31, 2020 | 21.05 | 21.19 | 19.62 | 20.11 | 5,412,477 | -1.23(-5.76%) |
Mar 30, 2020 | 21.24 | 21.50 | 20.12 | 21.33 | 2,695,299 | +0.04(+0.19%) |
Mar 27, 2020 | 21.54 | 22.30 | 21.01 | 21.29 | 3,386,866 | -1.09(-4.87%) |
Mar 26, 2020 | 21.01 | 22.62 | 20.85 | 22.39 | 4,227,810 | +1.54(+7.41%) |
Mar 25, 2020 | 19.87 | 22.03 | 19.39 | 20.84 | 5,686,134 | +1.19(+6.04%) |
Mar 24, 2020 | 17.99 | 20.20 | 17.99 | 19.65 | 4,556,655 | +2.39(+13.86%) |
Mar 23, 2020 | 17.58 | 18.07 | 16.24 | 17.26 | 5,218,704 | -0.65(-3.65%) |
Mar 20, 2020 | 19.20 | 19.65 | 17.63 | 17.92 | 5,179,665 | -1.24(-6.46%) |
Mar 19, 2020 | 17.15 | 20.59 | 15.35 | 19.15 | 5,383,540 | +1.91(+11.06%) |
Mar 18, 2020 | 20.32 | 20.35 | 16.28 | 17.25 | 7,594,716 | -4.33(-20.07%) |
Mar 17, 2020 | 23.20 | 23.50 | 20.22 | 21.58 | 6,463,526 | -1.29(-5.62%) |
Mar 16, 2020 | 24.87 | 25.54 | 22.51 | 22.86 | 5,465,920 | -4.48(-16.38%) |
Mar 13, 2020 | 29.35 | 29.36 | 25.95 | 27.34 | 4,646,295 | -0.71(-2.54%) |
Mar 12, 2020 | 28.21 | 30.07 | 25.80 | 28.05 | 4,341,059 | -1.94(-6.46%) |
Mar 11, 2020 | 30.60 | 30.96 | 29.42 | 29.99 | 3,056,682 | -1.29(-4.12%) |
Mar 10, 2020 | 31.83 | 31.87 | 30.16 | 31.28 | 3,437,382 | +0.02(+0.08%) |
Mar 09, 2020 | 32.60 | 33.82 | 30.79 | 31.25 | 3,413,700 | -3.27(-9.46%) |
Mar 06, 2020 | 33.36 | 34.59 | 33.25 | 34.52 | 3,699,543 | +0.34(+1.01%) |
Mar 05, 2020 | 33.78 | 34.83 | 33.66 | 34.17 | 4,452,303 | -0.27(-0.79%) |
Mar 04, 2020 | 33.09 | 34.57 | 32.88 | 34.45 | 3,446,852 | +1.98(+6.09%) |
Mar 03, 2020 | 32.69 | 33.13 | 32.20 | 32.47 | 3,367,171 | -0.19(-0.59%) |