Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.11 | 33.14 | 30.83 | 32.91 | 1,144,340 | +1.11(+3.48%) |
May 28, 2020 | 33.50 | 33.50 | 31.69 | 31.80 | 805,852 | -1.26(-3.80%) |
May 27, 2020 | 31.91 | 33.27 | 31.49 | 33.05 | 1,135,678 | +2.54(+8.32%) |
May 26, 2020 | 28.94 | 30.92 | 28.82 | 30.51 | 1,236,240 | +3.14(+11.48%) |
May 22, 2020 | 27.67 | 27.69 | 26.69 | 27.37 | 512,463 | -0.11(-0.40%) |
May 21, 2020 | 27.24 | 28.06 | 26.98 | 27.48 | 691,970 | +0.10(+0.36%) |
May 20, 2020 | 26.79 | 27.81 | 26.72 | 27.38 | 854,926 | +1.21(+4.61%) |
May 19, 2020 | 27.57 | 27.81 | 25.76 | 26.18 | 776,089 | -1.59(-5.73%) |
May 18, 2020 | 26.99 | 28.32 | 26.69 | 27.77 | 1,358,737 | +2.39(+9.42%) |
May 15, 2020 | 24.64 | 25.77 | 24.20 | 25.38 | 957,833 | +0.58(+2.35%) |
May 14, 2020 | 23.00 | 25.29 | 21.92 | 24.79 | 676,577 | +0.85(+3.55%) |
May 13, 2020 | 25.20 | 25.25 | 23.48 | 23.94 | 1,071,182 | -1.60(-6.27%) |
May 12, 2020 | 26.37 | 26.81 | 25.48 | 25.54 | 782,687 | -1.08(-4.05%) |
May 11, 2020 | 26.68 | 27.11 | 25.30 | 26.62 | 808,047 | -0.77(-2.81%) |
May 08, 2020 | 26.48 | 27.64 | 26.36 | 27.39 | 773,350 | +1.42(+5.48%) |
May 07, 2020 | 25.46 | 26.38 | 25.46 | 25.97 | 716,751 | +0.84(+3.34%) |
May 06, 2020 | 25.69 | 26.28 | 24.74 | 25.13 | 847,943 | -0.49(-1.93%) |
May 05, 2020 | 26.46 | 28.16 | 25.46 | 25.62 | 849,454 | +0.08(+0.31%) |
May 04, 2020 | 27.10 | 27.11 | 24.72 | 25.54 | 1,205,247 | -1.09(-4.08%) |
May 01, 2020 | 25.50 | 26.68 | 24.52 | 26.63 | 1,283,790 | +1.07(+4.17%) |
Apr 30, 2020 | 27.77 | 28.58 | 24.55 | 25.56 | 2,627,822 | -3.21(-11.16%) |
Apr 29, 2020 | 28.17 | 29.41 | 27.50 | 28.78 | 1,230,211 | +1.81(+6.71%) |
Apr 28, 2020 | 25.92 | 27.30 | 25.54 | 26.97 | 1,091,759 | +2.26(+9.16%) |
Apr 27, 2020 | 23.22 | 24.95 | 23.07 | 24.70 | 979,327 | +1.94(+8.51%) |
Apr 24, 2020 | 22.20 | 22.96 | 21.79 | 22.77 | 744,812 | +0.69(+3.13%) |
Apr 23, 2020 | 21.98 | 22.88 | 21.72 | 22.08 | 767,653 | +0.40(+1.82%) |
Apr 22, 2020 | 22.98 | 23.23 | 21.60 | 21.68 | 698,198 | -0.44(-2.01%) |
Apr 21, 2020 | 22.14 | 22.44 | 21.71 | 22.13 | 719,297 | -0.79(-3.45%) |
Apr 20, 2020 | 23.10 | 23.87 | 22.30 | 22.92 | 764,909 | -1.17(-4.84%) |
Apr 17, 2020 | 23.58 | 24.19 | 23.30 | 24.08 | 1,098,194 | +1.69(+7.55%) |
Apr 16, 2020 | 23.29 | 23.41 | 21.84 | 22.39 | 1,095,039 | -1.10(-4.67%) |
Apr 15, 2020 | 23.60 | 24.16 | 22.66 | 23.49 | 888,604 | -1.52(-6.08%) |
Apr 14, 2020 | 26.35 | 26.69 | 24.01 | 25.01 | 717,156 | -0.71(-2.77%) |
Apr 13, 2020 | 26.93 | 26.93 | 24.82 | 25.72 | 705,319 | -0.45(-1.74%) |
Apr 09, 2020 | 25.68 | 27.43 | 25.13 | 26.18 | 1,357,967 | +1.66(+6.77%) |
Apr 08, 2020 | 23.72 | 24.65 | 22.76 | 24.52 | 891,575 | +1.25(+5.39%) |
Apr 07, 2020 | 25.69 | 26.35 | 22.98 | 23.26 | 2,026,916 | -0.68(-2.85%) |
Apr 06, 2020 | 22.89 | 24.16 | 22.39 | 23.94 | 833,144 | +2.73(+12.85%) |
Apr 03, 2020 | 22.37 | 22.53 | 20.12 | 21.22 | 806,948 | -1.26(-5.63%) |
Apr 02, 2020 | 22.01 | 22.68 | 20.22 | 22.48 | 935,965 | +0.40(+1.79%) |
Apr 01, 2020 | 20.83 | 23.08 | 20.64 | 22.09 | 1,365,750 | -0.49(-2.19%) |
Mar 31, 2020 | 22.02 | 23.05 | 21.66 | 22.58 | 834,602 | +0.56(+2.56%) |
Mar 30, 2020 | 22.60 | 22.99 | 20.99 | 22.02 | 1,062,286 | -0.67(-2.96%) |
Mar 27, 2020 | 24.75 | 24.89 | 22.11 | 22.69 | 975,036 | -3.34(-12.83%) |
Mar 26, 2020 | 25.32 | 26.96 | 24.56 | 26.03 | 1,105,859 | +1.23(+4.94%) |
Mar 25, 2020 | 22.18 | 25.82 | 21.30 | 24.80 | 1,637,838 | +3.02(+13.88%) |
Mar 24, 2020 | 20.04 | 22.01 | 19.78 | 21.78 | 1,545,580 | +3.35(+18.18%) |
Mar 23, 2020 | 17.00 | 19.13 | 16.21 | 18.43 | 1,245,095 | +1.00(+5.73%) |
Mar 20, 2020 | 17.80 | 18.87 | 16.83 | 17.43 | 1,297,350 | +0.25(+1.44%) |
Mar 19, 2020 | 15.18 | 17.63 | 14.34 | 17.18 | 1,793,389 | +1.60(+10.27%) |
Mar 18, 2020 | 20.29 | 20.29 | 13.36 | 15.58 | 1,845,803 | -6.58(-29.69%) |
Mar 17, 2020 | 22.11 | 22.24 | 19.27 | 22.16 | 2,264,677 | +0.37(+1.68%) |
Mar 16, 2020 | 21.67 | 23.43 | 20.87 | 21.80 | 1,499,825 | -3.38(-13.42%) |
Mar 13, 2020 | 27.04 | 27.13 | 23.45 | 25.18 | 1,059,435 | -0.05(-0.20%) |
Mar 12, 2020 | 25.65 | 27.57 | 22.25 | 25.23 | 1,568,117 | -2.92(-10.39%) |
Mar 11, 2020 | 30.44 | 30.77 | 27.61 | 28.15 | 1,452,489 | -3.42(-10.83%) |
Mar 10, 2020 | 28.60 | 31.69 | 28.37 | 31.57 | 2,088,935 | +4.72(+17.59%) |
Mar 09, 2020 | 29.86 | 30.75 | 26.76 | 26.85 | 1,813,486 | -6.57(-19.66%) |
Mar 06, 2020 | 34.63 | 34.63 | 31.91 | 33.42 | 1,805,766 | -2.01(-5.66%) |
Mar 05, 2020 | 37.46 | 37.80 | 34.80 | 35.43 | 1,304,100 | -3.29(-8.50%) |
Mar 04, 2020 | 39.07 | 39.35 | 37.68 | 38.72 | 1,172,904 | +0.15(+0.38%) |
Mar 03, 2020 | 41.08 | 41.28 | 37.75 | 38.57 | 1,500,362 | -2.51(-6.11%) |