Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.74 | 28.21 | 27.34 | 28.13 | 1,362,300 | +0.24(+0.87%) |
May 28, 2020 | 27.90 | 28.59 | 27.69 | 27.89 | 1,026,876 | +0.18(+0.66%) |
May 27, 2020 | 28.00 | 28.13 | 26.59 | 27.70 | 1,285,524 | +0.04(+0.14%) |
May 26, 2020 | 27.33 | 27.99 | 27.10 | 27.66 | 1,106,622 | +0.85(+3.16%) |
May 22, 2020 | 26.31 | 26.95 | 26.13 | 26.82 | 663,300 | +0.64(+2.46%) |
May 21, 2020 | 26.17 | 26.55 | 25.89 | 26.17 | 703,464 | +0.04(+0.15%) |
May 20, 2020 | 25.80 | 26.47 | 25.75 | 26.13 | 792,084 | +0.76(+3.01%) |
May 19, 2020 | 25.44 | 25.90 | 25.27 | 25.37 | 563,205 | +0.00(+0.01%) |
May 18, 2020 | 25.59 | 25.90 | 24.91 | 25.37 | 1,120,374 | +0.43(+1.71%) |
May 15, 2020 | 24.22 | 25.14 | 24.11 | 24.94 | 941,400 | +0.56(+2.28%) |
May 14, 2020 | 22.98 | 24.40 | 22.75 | 24.38 | 1,164,201 | +0.91(+3.89%) |
May 13, 2020 | 24.32 | 24.61 | 23.12 | 23.47 | 948,234 | -0.97(-3.96%) |
May 12, 2020 | 24.98 | 25.17 | 24.42 | 24.44 | 998,949 | -0.47(-1.87%) |
May 11, 2020 | 24.34 | 25.28 | 24.13 | 24.90 | 1,214,100 | +0.14(+0.58%) |
May 08, 2020 | 24.07 | 24.93 | 23.94 | 24.76 | 2,105,700 | +0.91(+3.80%) |
May 07, 2020 | 23.90 | 23.98 | 23.50 | 23.85 | 4,090,491 | +0.23(+0.99%) |
May 06, 2020 | 23.23 | 24.52 | 22.07 | 23.62 | 4,179,513 | -0.29(-1.23%) |
May 05, 2020 | 23.93 | 24.27 | 22.73 | 23.91 | 3,014,742 | +2.37(+10.98%) |
May 04, 2020 | 21.19 | 21.69 | 20.92 | 21.55 | 1,256,982 | +0.08(+0.37%) |
May 01, 2020 | 21.77 | 21.93 | 21.15 | 21.47 | 622,800 | -0.88(-3.95%) |
Apr 30, 2020 | 22.78 | 23.08 | 22.01 | 22.35 | 988,389 | -0.80(-3.44%) |
Apr 29, 2020 | 22.22 | 23.52 | 21.82 | 23.15 | 1,202,697 | +1.56(+7.24%) |
Apr 28, 2020 | 23.01 | 23.32 | 21.55 | 21.58 | 1,017,771 | -0.95(-4.22%) |
Apr 27, 2020 | 21.78 | 22.75 | 21.69 | 22.53 | 577,542 | +0.99(+4.61%) |
Apr 24, 2020 | 21.33 | 21.75 | 21.31 | 21.54 | 1,030,800 | +0.25(+1.17%) |
Apr 23, 2020 | 21.28 | 21.74 | 20.93 | 21.29 | 925,905 | -0.02(-0.08%) |
Apr 22, 2020 | 21.51 | 21.94 | 21.10 | 21.31 | 871,464 | +0.33(+1.56%) |
Apr 21, 2020 | 21.47 | 21.71 | 20.62 | 20.98 | 1,022,178 | -1.01(-4.58%) |
Apr 20, 2020 | 20.77 | 22.02 | 20.77 | 21.99 | 722,349 | +0.83(+3.94%) |
Apr 17, 2020 | 20.59 | 21.30 | 20.25 | 21.15 | 1,148,400 | +1.04(+5.17%) |
Apr 16, 2020 | 20.88 | 21.05 | 19.49 | 20.11 | 1,327,821 | -0.61(-2.93%) |
Apr 15, 2020 | 20.56 | 21.41 | 20.46 | 20.72 | 694,788 | -0.59(-2.75%) |
Apr 14, 2020 | 21.43 | 21.82 | 21.20 | 21.31 | 551,889 | +0.48(+2.29%) |
Apr 13, 2020 | 20.89 | 21.21 | 20.62 | 20.83 | 661,791 | -0.04(-0.21%) |
Apr 09, 2020 | 21.29 | 21.72 | 20.37 | 20.87 | 826,800 | +0.25(+1.21%) |
Apr 08, 2020 | 18.66 | 20.98 | 18.55 | 20.62 | 1,668,723 | +2.23(+12.12%) |
Apr 07, 2020 | 19.64 | 20.62 | 18.35 | 18.39 | 2,641,386 | -0.57(-3.02%) |
Apr 06, 2020 | 18.37 | 19.21 | 18.37 | 18.97 | 1,938,453 | +1.34(+7.60%) |
Apr 03, 2020 | 18.95 | 19.00 | 17.21 | 17.63 | 1,433,100 | -1.49(-7.79%) |
Apr 02, 2020 | 19.63 | 20.33 | 18.79 | 19.12 | 975,549 | -0.68(-3.43%) |
Apr 01, 2020 | 20.48 | 20.96 | 19.61 | 19.80 | 755,367 | -1.43(-6.72%) |
Mar 31, 2020 | 21.78 | 21.85 | 20.84 | 21.22 | 790,248 | -0.45(-2.09%) |
Mar 30, 2020 | 21.98 | 22.66 | 20.94 | 21.68 | 1,938,987 | -0.02(-0.08%) |
Mar 27, 2020 | 22.23 | 23.33 | 21.26 | 21.69 | 971,400 | -1.28(-5.56%) |
Mar 26, 2020 | 21.18 | 23.32 | 21.17 | 22.97 | 806,097 | +1.91(+9.09%) |
Mar 25, 2020 | 20.30 | 21.68 | 19.93 | 21.06 | 1,525,812 | +1.02(+5.09%) |
Mar 24, 2020 | 19.24 | 20.11 | 18.62 | 20.04 | 1,255,929 | +1.71(+9.31%) |
Mar 23, 2020 | 17.62 | 19.13 | 17.05 | 18.33 | 2,181,294 | +0.74(+4.21%) |
Mar 20, 2020 | 18.58 | 19.36 | 17.35 | 17.59 | 1,822,200 | -0.81(-4.40%) |
Mar 19, 2020 | 17.02 | 18.64 | 16.32 | 18.40 | 1,645,305 | +1.34(+7.83%) |
Mar 18, 2020 | 18.02 | 19.60 | 16.67 | 17.06 | 1,387,080 | -2.04(-10.69%) |
Mar 17, 2020 | 18.50 | 19.29 | 17.34 | 19.11 | 1,387,374 | +1.01(+5.58%) |
Mar 16, 2020 | 19.04 | 19.67 | 18.01 | 18.10 | 1,594,821 | -4.01(-18.15%) |
Mar 13, 2020 | 22.56 | 22.85 | 21.05 | 22.11 | 1,187,100 | +0.46(+2.12%) |
Mar 12, 2020 | 21.51 | 22.46 | 19.42 | 21.65 | 1,247,991 | -1.34(-5.82%) |
Mar 11, 2020 | 23.35 | 23.67 | 22.48 | 22.99 | 828,345 | -1.04(-4.33%) |
Mar 10, 2020 | 23.93 | 24.29 | 23.05 | 24.03 | 989,466 | +0.85(+3.65%) |
Mar 09, 2020 | 23.42 | 24.40 | 22.76 | 23.18 | 1,219,107 | -2.20(-8.68%) |
Mar 06, 2020 | 25.85 | 26.60 | 24.78 | 25.38 | 914,400 | -1.32(-4.96%) |
Mar 05, 2020 | 26.34 | 26.94 | 26.17 | 26.71 | 699,891 | -0.31(-1.15%) |
Mar 04, 2020 | 26.79 | 27.33 | 26.36 | 27.02 | 672,366 | +0.55(+2.08%) |
Mar 03, 2020 | 28.05 | 28.36 | 25.92 | 26.47 | 1,024,593 | -1.68(-5.97%) |