Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.06 | 24.58 | 23.69 | 24.03 | 56,593,632 | -0.68(-2.76%) |
May 28, 2020 | 25.71 | 25.76 | 24.62 | 24.71 | 56,782,580 | -0.66(-2.61%) |
May 27, 2020 | 25.24 | 25.66 | 24.36 | 25.38 | 68,214,400 | +1.53(+6.44%) |
May 26, 2020 | 22.74 | 24.07 | 22.73 | 23.84 | 63,528,832 | +1.90(+8.65%) |
May 22, 2020 | 22.19 | 22.24 | 21.72 | 21.94 | 33,499,666 | -0.26(-1.19%) |
May 21, 2020 | 22.19 | 22.56 | 22.08 | 22.21 | 31,236,722 | -0.05(-0.24%) |
May 20, 2020 | 22.24 | 22.46 | 22.12 | 22.26 | 49,867,172 | +0.52(+2.38%) |
May 19, 2020 | 22.70 | 22.83 | 21.72 | 21.74 | 53,097,344 | -1.33(-5.75%) |
May 18, 2020 | 22.29 | 23.23 | 22.10 | 23.07 | 61,363,640 | +1.86(+8.78%) |
May 15, 2020 | 21.51 | 21.64 | 20.95 | 21.21 | 56,851,140 | -0.64(-2.91%) |
May 14, 2020 | 20.09 | 22.33 | 19.99 | 21.84 | 96,838,232 | +1.39(+6.79%) |
May 13, 2020 | 21.74 | 21.74 | 19.97 | 20.46 | 99,280,720 | -1.37(-6.28%) |
May 12, 2020 | 22.66 | 22.93 | 21.79 | 21.83 | 58,921,396 | -0.67(-2.99%) |
May 11, 2020 | 22.80 | 22.91 | 22.34 | 22.50 | 56,614,108 | -0.59(-2.56%) |
May 08, 2020 | 23.28 | 23.41 | 22.91 | 23.09 | 59,221,600 | +0.18(+0.79%) |
May 07, 2020 | 23.23 | 23.70 | 22.83 | 22.91 | 57,667,208 | +0.12(+0.52%) |
May 06, 2020 | 23.55 | 23.71 | 22.60 | 22.79 | 64,854,368 | -0.63(-2.70%) |
May 05, 2020 | 24.49 | 24.74 | 23.36 | 23.42 | 63,734,948 | -0.92(-3.77%) |
May 04, 2020 | 23.99 | 24.43 | 23.67 | 24.34 | 38,574,076 | -0.21(-0.87%) |
May 01, 2020 | 25.36 | 25.39 | 24.27 | 24.55 | 39,554,640 | -1.30(-5.03%) |
Apr 30, 2020 | 26.09 | 26.35 | 25.45 | 25.85 | 33,118,338 | -0.85(-3.17%) |
Apr 29, 2020 | 26.78 | 27.10 | 26.38 | 26.70 | 43,230,988 | +1.01(+3.91%) |
Apr 28, 2020 | 26.34 | 26.62 | 25.44 | 25.69 | 39,530,836 | +0.41(+1.62%) |
Apr 27, 2020 | 24.36 | 25.43 | 24.17 | 25.28 | 44,483,136 | +1.33(+5.54%) |
Apr 24, 2020 | 23.85 | 24.28 | 23.47 | 23.95 | 39,526,772 | +0.35(+1.47%) |
Apr 23, 2020 | 23.98 | 24.21 | 23.51 | 23.61 | 43,040,352 | -0.24(-1.01%) |
Apr 22, 2020 | 24.47 | 24.54 | 23.76 | 23.85 | 31,528,852 | -0.04(-0.15%) |
Apr 21, 2020 | 23.94 | 24.25 | 23.58 | 23.88 | 47,068,376 | -0.75(-3.03%) |
Apr 20, 2020 | 24.32 | 25.71 | 23.95 | 24.63 | 51,044,288 | -0.62(-2.47%) |
Apr 17, 2020 | 25.05 | 25.61 | 24.74 | 25.25 | 52,801,216 | -0.35(-1.36%) |
Apr 16, 2020 | 25.16 | 25.16 | 23.72 | 25.60 | 59,344,916 | +0.29(+1.16%) |
Apr 15, 2020 | 25.90 | 25.90 | 25.11 | 25.31 | 47,032,388 | -1.55(-5.77%) |
Apr 14, 2020 | 28.38 | 28.92 | 26.30 | 26.86 | 72,183,528 | -1.11(-3.98%) |
Apr 13, 2020 | 29.56 | 29.58 | 27.95 | 27.97 | 40,503,708 | -1.58(-5.33%) |
Apr 09, 2020 | 27.69 | 30.17 | 27.67 | 29.54 | 70,259,992 | +2.60(+9.64%) |
Apr 08, 2020 | 26.11 | 27.12 | 25.52 | 26.94 | 47,429,020 | +1.34(+5.25%) |
Apr 07, 2020 | 27.36 | 27.39 | 25.55 | 25.60 | 44,071,748 | +0.12(+0.49%) |
Apr 06, 2020 | 24.39 | 25.65 | 24.38 | 25.48 | 40,510,372 | +2.14(+9.15%) |
Apr 03, 2020 | 24.03 | 24.35 | 23.06 | 23.34 | 36,788,092 | -0.88(-3.64%) |
Apr 02, 2020 | 23.55 | 24.50 | 23.47 | 24.22 | 37,209,920 | +0.58(+2.45%) |
Apr 01, 2020 | 24.04 | 24.36 | 23.31 | 23.64 | 54,468,648 | -1.90(-7.42%) |
Mar 31, 2020 | 26.17 | 26.47 | 25.06 | 25.54 | 41,445,500 | -1.09(-4.08%) |
Mar 30, 2020 | 27.02 | 27.12 | 25.71 | 26.62 | 46,325,136 | -0.32(-1.19%) |
Mar 27, 2020 | 26.71 | 27.84 | 25.88 | 26.94 | 43,763,576 | -0.55(-2.01%) |
Mar 26, 2020 | 26.01 | 27.93 | 25.88 | 27.50 | 51,151,588 | +1.72(+6.66%) |
Mar 25, 2020 | 25.81 | 26.96 | 24.71 | 25.78 | 59,933,636 | +0.04(+0.17%) |
Mar 24, 2020 | 23.99 | 25.96 | 23.43 | 25.73 | 54,626,272 | +3.27(+14.53%) |
Mar 23, 2020 | 23.37 | 23.91 | 22.34 | 22.47 | 52,876,312 | -1.11(-4.72%) |
Mar 20, 2020 | 25.52 | 25.58 | 23.30 | 23.58 | 83,065,808 | -1.59(-6.33%) |
Mar 19, 2020 | 24.61 | 25.90 | 23.39 | 25.17 | 59,693,504 | +0.15(+0.60%) |
Mar 18, 2020 | 24.65 | 25.71 | 23.94 | 25.02 | 58,293,020 | -1.34(-5.10%) |
Mar 17, 2020 | 24.59 | 27.25 | 23.04 | 26.37 | 65,285,352 | +2.79(+11.81%) |
Mar 16, 2020 | 23.44 | 26.01 | 23.40 | 23.58 | 64,573,748 | -3.91(-14.21%) |
Mar 13, 2020 | 26.83 | 28.26 | 24.71 | 27.49 | 88,066,576 | +3.51(+14.62%) |
Mar 12, 2020 | 26.53 | 27.46 | 23.98 | 23.98 | 76,734,072 | -4.79(-16.64%) |
Mar 11, 2020 | 30.30 | 30.50 | 28.48 | 28.77 | 50,316,588 | -2.45(-7.84%) |
Mar 10, 2020 | 30.82 | 31.22 | 28.72 | 31.22 | 45,021,436 | +2.15(+7.41%) |
Mar 09, 2020 | 30.01 | 30.67 | 28.67 | 29.06 | 59,856,464 | -3.94(-11.94%) |
Mar 06, 2020 | 32.92 | 33.53 | 32.32 | 33.00 | 63,793,580 | -1.61(-4.65%) |
Mar 05, 2020 | 35.59 | 35.60 | 34.32 | 34.62 | 50,593,964 | -2.22(-6.04%) |
Mar 04, 2020 | 36.49 | 36.87 | 35.56 | 36.84 | 38,070,672 | +0.77(+2.15%) |
Mar 03, 2020 | 37.43 | 38.17 | 35.62 | 36.07 | 50,662,292 | -1.54(-4.09%) |