Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.02 | 28.60 | 27.42 | 28.06 | 1,407,700 | -0.01(-0.04%) |
May 28, 2020 | 29.91 | 29.91 | 27.93 | 28.07 | 1,391,391 | -1.33(-4.52%) |
May 27, 2020 | 29.32 | 29.72 | 28.52 | 29.40 | 1,632,841 | +0.98(+3.45%) |
May 26, 2020 | 27.66 | 28.50 | 27.16 | 28.42 | 1,474,362 | +2.19(+8.35%) |
May 22, 2020 | 26.76 | 26.76 | 26.00 | 26.23 | 596,800 | -0.52(-1.94%) |
May 21, 2020 | 26.36 | 27.18 | 25.99 | 26.75 | 1,374,462 | +0.33(+1.25%) |
May 20, 2020 | 26.59 | 27.06 | 25.58 | 26.42 | 4,044,037 | -0.48(-1.78%) |
May 19, 2020 | 27.53 | 27.85 | 26.89 | 26.90 | 2,388,673 | -0.76(-2.75%) |
May 18, 2020 | 27.00 | 27.97 | 26.94 | 27.66 | 1,227,248 | +2.39(+9.46%) |
May 15, 2020 | 24.32 | 25.65 | 24.15 | 25.27 | 919,700 | +0.72(+2.93%) |
May 14, 2020 | 22.97 | 24.60 | 22.35 | 24.55 | 1,277,328 | +0.91(+3.85%) |
May 13, 2020 | 25.08 | 25.08 | 23.04 | 23.64 | 1,374,420 | -1.56(-6.19%) |
May 12, 2020 | 26.89 | 26.97 | 25.18 | 25.20 | 959,558 | -1.18(-4.47%) |
May 11, 2020 | 26.55 | 26.83 | 26.04 | 26.38 | 1,541,060 | -0.70(-2.58%) |
May 08, 2020 | 26.40 | 27.27 | 26.29 | 27.08 | 1,126,200 | +1.33(+5.17%) |
May 07, 2020 | 25.65 | 26.61 | 24.86 | 25.75 | 1,863,067 | +2.12(+8.97%) |
May 06, 2020 | 24.17 | 24.61 | 23.40 | 23.63 | 1,373,941 | -0.48(-1.99%) |
May 05, 2020 | 24.40 | 24.90 | 23.96 | 24.11 | 1,461,108 | +0.52(+2.20%) |
May 04, 2020 | 23.11 | 23.63 | 22.30 | 23.59 | 1,224,671 | -0.19(-0.80%) |
May 01, 2020 | 25.05 | 25.29 | 23.64 | 23.78 | 1,167,100 | -2.01(-7.79%) |
Apr 30, 2020 | 26.56 | 26.91 | 25.29 | 25.79 | 1,472,912 | -1.41(-5.18%) |
Apr 29, 2020 | 26.14 | 27.36 | 25.74 | 27.20 | 1,884,398 | +2.24(+8.97%) |
Apr 28, 2020 | 25.18 | 26.10 | 24.95 | 24.96 | 2,496,986 | +0.43(+1.75%) |
Apr 27, 2020 | 23.29 | 24.93 | 23.06 | 24.53 | 4,046,800 | +1.42(+6.14%) |
Apr 24, 2020 | 23.70 | 23.81 | 22.94 | 23.11 | 2,425,200 | -0.31(-1.32%) |
Apr 23, 2020 | 23.39 | 24.75 | 23.09 | 23.42 | 1,496,301 | +0.62(+2.72%) |
Apr 22, 2020 | 23.53 | 23.59 | 22.47 | 22.80 | 730,514 | +0.33(+1.47%) |
Apr 21, 2020 | 22.11 | 22.96 | 21.76 | 22.47 | 827,641 | -0.77(-3.31%) |
Apr 20, 2020 | 22.17 | 23.64 | 21.80 | 23.24 | 1,929,707 | -0.03(-0.13%) |
Apr 17, 2020 | 22.67 | 23.40 | 22.35 | 23.27 | 1,302,000 | +1.82(+8.48%) |
Apr 16, 2020 | 21.02 | 21.50 | 20.03 | 21.45 | 1,918,545 | +0.32(+1.51%) |
Apr 15, 2020 | 21.96 | 22.02 | 20.75 | 21.13 | 1,356,733 | -1.99(-8.61%) |
Apr 14, 2020 | 23.13 | 23.54 | 22.53 | 23.12 | 1,226,133 | +0.62(+2.76%) |
Apr 13, 2020 | 22.62 | 22.94 | 21.46 | 22.50 | 1,211,381 | -0.42(-1.83%) |
Apr 09, 2020 | 23.94 | 25.88 | 22.75 | 22.92 | 1,908,100 | +0.02(+0.09%) |
Apr 08, 2020 | 21.26 | 23.21 | 20.61 | 22.90 | 1,577,703 | +2.37(+11.54%) |
Apr 07, 2020 | 21.85 | 22.59 | 20.24 | 20.53 | 1,767,141 | +0.41(+2.04%) |
Apr 06, 2020 | 17.46 | 20.15 | 17.41 | 20.12 | 2,111,953 | +3.83(+23.51%) |
Apr 03, 2020 | 18.28 | 18.35 | 16.18 | 16.29 | 2,383,100 | -1.88(-10.35%) |
Apr 02, 2020 | 17.23 | 18.27 | 17.06 | 18.17 | 1,844,166 | +0.80(+4.61%) |
Apr 01, 2020 | 18.37 | 18.55 | 16.74 | 17.37 | 2,145,663 | -2.43(-12.27%) |
Mar 31, 2020 | 19.50 | 20.48 | 19.34 | 19.80 | 1,662,103 | +0.31(+1.59%) |
Mar 30, 2020 | 18.71 | 19.77 | 17.99 | 19.49 | 1,750,559 | +0.56(+2.96%) |
Mar 27, 2020 | 19.49 | 19.49 | 18.18 | 18.93 | 1,786,200 | -1.98(-9.47%) |
Mar 26, 2020 | 19.68 | 22.32 | 19.11 | 20.91 | 3,263,432 | +1.52(+7.84%) |
Mar 25, 2020 | 17.28 | 21.19 | 17.02 | 19.39 | 2,783,734 | +2.35(+13.79%) |
Mar 24, 2020 | 16.25 | 18.45 | 15.65 | 17.04 | 2,448,280 | +2.04(+13.60%) |
Mar 23, 2020 | 16.15 | 16.99 | 14.44 | 15.00 | 3,795,132 | -1.40(-8.54%) |
Mar 20, 2020 | 16.31 | 17.56 | 15.88 | 16.40 | 5,553,900 | +0.40(+2.50%) |
Mar 19, 2020 | 14.44 | 16.34 | 13.75 | 16.00 | 5,573,386 | +1.36(+9.29%) |
Mar 18, 2020 | 18.01 | 18.53 | 12.23 | 14.64 | 3,827,613 | -5.06(-25.69%) |
Mar 17, 2020 | 20.04 | 20.31 | 18.50 | 19.70 | 2,795,277 | -0.13(-0.66%) |
Mar 16, 2020 | 21.25 | 21.25 | 19.74 | 19.83 | 2,223,362 | -3.67(-15.62%) |
Mar 13, 2020 | 23.27 | 23.52 | 21.20 | 23.50 | 1,903,400 | +2.13(+9.97%) |
Mar 12, 2020 | 23.03 | 23.93 | 21.37 | 21.37 | 2,456,611 | -4.27(-16.65%) |
Mar 11, 2020 | 27.17 | 27.56 | 25.45 | 25.64 | 1,658,971 | -2.80(-9.85%) |
Mar 10, 2020 | 27.49 | 28.45 | 26.19 | 28.44 | 1,178,407 | +2.22(+8.47%) |
Mar 09, 2020 | 27.79 | 28.25 | 25.89 | 26.22 | 2,997,019 | -4.15(-13.66%) |
Mar 06, 2020 | 30.90 | 31.42 | 29.96 | 30.37 | 1,936,200 | -1.85(-5.74%) |
Mar 05, 2020 | 33.67 | 33.98 | 31.61 | 32.22 | 1,555,384 | -2.98(-8.47%) |
Mar 04, 2020 | 34.17 | 35.32 | 33.88 | 35.20 | 1,204,760 | +1.60(+4.76%) |
Mar 03, 2020 | 34.29 | 35.47 | 32.94 | 33.60 | 1,380,115 | -0.64(-1.87%) |