Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.26 | 31.75 | 29.76 | 31.65 | 4,314,689 | +0.99(+3.24%) |
May 28, 2020 | 32.14 | 32.45 | 30.43 | 30.65 | 2,563,879 | -1.34(-4.20%) |
May 27, 2020 | 31.19 | 32.30 | 30.23 | 32.00 | 3,953,019 | +1.72(+5.68%) |
May 26, 2020 | 29.84 | 30.56 | 29.54 | 30.28 | 4,753,991 | +2.11(+7.51%) |
May 22, 2020 | 27.13 | 28.24 | 26.70 | 28.16 | 3,010,425 | +1.10(+4.05%) |
May 21, 2020 | 26.19 | 27.40 | 25.44 | 27.06 | 5,733,314 | +1.61(+6.35%) |
May 20, 2020 | 25.93 | 26.63 | 25.37 | 25.45 | 3,831,677 | +0.07(+0.28%) |
May 19, 2020 | 26.02 | 26.33 | 25.26 | 25.38 | 2,357,104 | -0.64(-2.46%) |
May 18, 2020 | 26.09 | 26.54 | 25.63 | 26.02 | 4,359,905 | +1.63(+6.69%) |
May 15, 2020 | 23.69 | 24.46 | 23.32 | 24.39 | 5,009,552 | +0.43(+1.79%) |
May 14, 2020 | 23.05 | 24.05 | 22.46 | 23.96 | 5,929,920 | +0.19(+0.81%) |
May 13, 2020 | 24.83 | 25.21 | 23.20 | 23.77 | 5,555,773 | -1.26(-5.05%) |
May 12, 2020 | 26.35 | 26.75 | 24.88 | 25.03 | 5,039,559 | -1.19(-4.55%) |
May 11, 2020 | 25.48 | 26.63 | 25.48 | 26.22 | 2,227,563 | +0.06(+0.23%) |
May 08, 2020 | 25.25 | 26.25 | 24.84 | 26.16 | 2,166,745 | +1.76(+7.23%) |
May 07, 2020 | 24.79 | 25.56 | 24.29 | 24.40 | 1,233,302 | +0.02(+0.07%) |
May 06, 2020 | 24.28 | 24.61 | 23.75 | 24.38 | 1,246,182 | +0.33(+1.39%) |
May 05, 2020 | 24.41 | 24.89 | 23.84 | 24.05 | 1,597,226 | +0.14(+0.59%) |
May 04, 2020 | 23.19 | 24.13 | 22.77 | 23.91 | 2,297,259 | +0.03(+0.11%) |
May 01, 2020 | 25.15 | 25.48 | 23.53 | 23.88 | 2,816,484 | -1.91(-7.42%) |
Apr 30, 2020 | 26.77 | 26.92 | 25.74 | 25.79 | 2,735,008 | -1.81(-6.55%) |
Apr 29, 2020 | 26.98 | 27.85 | 26.50 | 27.60 | 3,257,425 | +2.01(+7.85%) |
Apr 28, 2020 | 26.96 | 27.27 | 24.90 | 25.59 | 3,390,222 | -0.50(-1.92%) |
Apr 27, 2020 | 24.54 | 26.17 | 24.10 | 26.09 | 3,766,933 | +1.83(+7.56%) |
Apr 24, 2020 | 23.00 | 24.44 | 22.70 | 24.26 | 2,983,305 | +1.24(+5.38%) |
Apr 23, 2020 | 22.49 | 23.59 | 22.10 | 23.02 | 2,700,453 | +0.49(+2.18%) |
Apr 22, 2020 | 23.70 | 23.91 | 22.44 | 22.53 | 3,609,560 | -0.61(-2.62%) |
Apr 21, 2020 | 22.40 | 23.43 | 22.40 | 23.13 | 2,308,281 | -0.15(-0.64%) |
Apr 20, 2020 | 22.38 | 23.66 | 22.31 | 23.28 | 3,859,934 | +0.04(+0.15%) |
Apr 17, 2020 | 22.96 | 23.45 | 22.02 | 23.25 | 5,673,534 | +1.53(+7.03%) |
Apr 16, 2020 | 21.98 | 22.16 | 21.18 | 21.72 | 5,132,866 | -0.32(-1.43%) |
Apr 15, 2020 | 21.94 | 22.76 | 21.82 | 22.04 | 10,956,699 | -1.22(-5.25%) |
Apr 14, 2020 | 20.76 | 23.27 | 20.01 | 23.26 | 11,141,401 | +1.40(+6.43%) |
Apr 13, 2020 | 24.12 | 24.22 | 21.57 | 21.85 | 2,481,937 | -2.35(-9.72%) |
Apr 09, 2020 | 23.26 | 24.38 | 22.89 | 24.20 | 4,728,781 | +1.89(+8.46%) |
Apr 08, 2020 | 21.15 | 22.88 | 20.98 | 22.32 | 2,940,595 | +1.39(+6.62%) |
Apr 07, 2020 | 21.27 | 22.94 | 20.61 | 20.93 | 4,888,484 | +1.46(+7.48%) |
Apr 06, 2020 | 16.94 | 19.69 | 16.69 | 19.47 | 4,366,093 | +3.40(+21.12%) |
Apr 03, 2020 | 16.10 | 16.21 | 15.38 | 16.08 | 2,318,525 | -0.34(-2.08%) |
Apr 02, 2020 | 15.55 | 16.74 | 15.50 | 16.42 | 1,789,541 | +0.82(+5.23%) |
Apr 01, 2020 | 17.40 | 17.75 | 15.51 | 15.60 | 3,293,900 | -3.05(-16.37%) |
Mar 31, 2020 | 19.38 | 19.56 | 18.44 | 18.66 | 2,279,690 | -0.77(-3.97%) |
Mar 30, 2020 | 18.77 | 19.51 | 17.39 | 19.43 | 2,621,071 | +0.35(+1.84%) |
Mar 27, 2020 | 18.32 | 19.46 | 17.54 | 19.08 | 2,453,441 | -0.22(-1.14%) |
Mar 26, 2020 | 18.71 | 20.27 | 18.04 | 19.30 | 3,115,783 | +0.97(+5.32%) |
Mar 25, 2020 | 17.43 | 19.18 | 16.57 | 18.32 | 3,943,786 | +1.17(+6.80%) |
Mar 24, 2020 | 16.26 | 17.48 | 15.37 | 17.16 | 3,532,108 | +2.21(+14.80%) |
Mar 23, 2020 | 14.55 | 15.66 | 12.71 | 14.95 | 4,391,992 | +0.19(+1.31%) |
Mar 20, 2020 | 16.37 | 16.60 | 14.57 | 14.75 | 3,655,492 | -1.58(-9.67%) |
Mar 19, 2020 | 14.17 | 16.56 | 12.58 | 16.33 | 4,900,278 | +1.80(+12.40%) |
Mar 18, 2020 | 15.54 | 16.49 | 11.59 | 14.53 | 4,947,562 | -1.49(-9.30%) |
Mar 17, 2020 | 18.58 | 18.86 | 15.51 | 16.02 | 3,936,023 | -2.23(-12.22%) |
Mar 16, 2020 | 20.24 | 20.25 | 17.67 | 18.25 | 3,720,572 | -4.94(-21.29%) |
Mar 13, 2020 | 24.39 | 24.77 | 21.18 | 23.19 | 4,868,068 | -0.07(-0.30%) |
Mar 12, 2020 | 24.94 | 25.08 | 22.20 | 23.26 | 4,155,578 | -3.07(-11.65%) |
Mar 11, 2020 | 30.09 | 30.35 | 26.22 | 26.32 | 4,626,959 | -4.57(-14.80%) |
Mar 10, 2020 | 32.88 | 33.71 | 28.99 | 30.90 | 8,469,798 | +1.20(+4.03%) |
Mar 09, 2020 | 28.09 | 30.15 | 27.68 | 29.70 | 4,932,332 | -0.43(-1.43%) |
Mar 06, 2020 | 28.56 | 30.29 | 28.17 | 30.13 | 2,574,399 | +0.71(+2.40%) |
Mar 05, 2020 | 30.32 | 30.45 | 28.73 | 29.42 | 2,490,852 | -1.54(-4.98%) |
Mar 04, 2020 | 30.67 | 31.01 | 30.01 | 30.96 | 1,765,619 | +0.67(+2.22%) |
Mar 03, 2020 | 31.35 | 31.87 | 29.95 | 30.29 | 2,081,283 | -1.13(-3.59%) |