Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.88 | 26.10 | 25.23 | 25.42 | 22,627,394 | -0.79(-3.00%) |
May 28, 2020 | 27.36 | 27.44 | 26.13 | 26.20 | 11,864,083 | -1.09(-3.99%) |
May 27, 2020 | 28.02 | 28.32 | 26.43 | 27.29 | 15,297,727 | +0.38(+1.42%) |
May 26, 2020 | 27.32 | 27.39 | 26.76 | 26.91 | 19,208,044 | +1.39(+5.47%) |
May 22, 2020 | 25.53 | 25.76 | 24.76 | 25.52 | 14,577,571 | +0.18(+0.70%) |
May 21, 2020 | 24.84 | 25.56 | 24.76 | 25.34 | 14,579,097 | +0.31(+1.26%) |
May 20, 2020 | 24.86 | 25.43 | 24.77 | 25.03 | 14,306,334 | +0.78(+3.20%) |
May 19, 2020 | 24.31 | 25.24 | 23.86 | 24.25 | 18,808,170 | -0.12(-0.48%) |
May 18, 2020 | 23.57 | 24.75 | 23.57 | 24.37 | 23,708,082 | +2.14(+9.63%) |
May 15, 2020 | 21.58 | 22.28 | 21.44 | 22.23 | 14,479,724 | +0.31(+1.43%) |
May 14, 2020 | 20.29 | 21.94 | 20.12 | 21.91 | 15,908,390 | +0.83(+3.96%) |
May 13, 2020 | 22.04 | 22.05 | 20.75 | 21.08 | 17,133,970 | -1.08(-4.88%) |
May 12, 2020 | 22.58 | 22.85 | 22.15 | 22.16 | 12,388,855 | -0.24(-1.05%) |
May 11, 2020 | 22.83 | 22.97 | 22.19 | 22.39 | 17,052,296 | -1.11(-4.72%) |
May 08, 2020 | 22.66 | 23.57 | 22.64 | 23.50 | 16,863,382 | +1.46(+6.64%) |
May 07, 2020 | 21.78 | 22.57 | 21.64 | 22.04 | 17,290,128 | +0.54(+2.51%) |
May 06, 2020 | 22.64 | 23.23 | 21.44 | 21.50 | 35,054,232 | +0.62(+2.96%) |
May 05, 2020 | 20.87 | 21.58 | 20.74 | 20.88 | 18,116,658 | +0.50(+2.46%) |
May 04, 2020 | 20.08 | 20.51 | 19.76 | 20.38 | 16,479,191 | -0.15(-0.72%) |
May 01, 2020 | 21.26 | 21.37 | 20.43 | 20.53 | 18,199,334 | -1.37(-6.24%) |
Apr 30, 2020 | 23.02 | 23.02 | 21.85 | 21.89 | 15,546,709 | -1.46(-6.27%) |
Apr 29, 2020 | 22.34 | 24.13 | 22.28 | 23.36 | 23,963,694 | +1.57(+7.21%) |
Apr 28, 2020 | 22.77 | 22.98 | 21.71 | 21.78 | 22,485,196 | -0.27(-1.20%) |
Apr 27, 2020 | 21.14 | 22.17 | 20.76 | 22.05 | 20,604,086 | +0.49(+2.28%) |
Apr 24, 2020 | 21.32 | 21.84 | 21.16 | 21.56 | 12,209,389 | +0.42(+2.00%) |
Apr 23, 2020 | 21.17 | 21.67 | 21.06 | 21.14 | 10,865,601 | +0.22(+1.03%) |
Apr 22, 2020 | 21.26 | 21.39 | 20.69 | 20.92 | 9,722,521 | +0.06(+0.28%) |
Apr 21, 2020 | 20.89 | 21.50 | 20.61 | 20.86 | 13,752,037 | -1.12(-5.09%) |
Apr 20, 2020 | 21.33 | 22.24 | 21.06 | 21.98 | 16,201,148 | -0.10(-0.44%) |
Apr 17, 2020 | 21.53 | 22.14 | 21.44 | 22.08 | 17,478,260 | +1.58(+7.71%) |
Apr 16, 2020 | 21.25 | 21.26 | 20.19 | 20.50 | 11,689,449 | -0.78(-3.65%) |
Apr 15, 2020 | 21.53 | 21.87 | 21.09 | 21.27 | 12,988,800 | -1.30(-5.74%) |
Apr 14, 2020 | 23.18 | 23.35 | 22.27 | 22.57 | 12,879,833 | -0.03(-0.13%) |
Apr 13, 2020 | 23.61 | 23.67 | 22.31 | 22.60 | 15,070,775 | -1.03(-4.36%) |
Apr 09, 2020 | 23.73 | 24.54 | 23.16 | 23.63 | 22,899,248 | +0.91(+4.02%) |
Apr 08, 2020 | 21.35 | 23.18 | 21.09 | 22.72 | 24,202,302 | +1.80(+8.59%) |
Apr 07, 2020 | 20.89 | 21.81 | 20.34 | 20.92 | 30,944,448 | +1.72(+8.95%) |
Apr 06, 2020 | 18.76 | 19.41 | 18.22 | 19.20 | 22,846,792 | +1.48(+8.37%) |
Apr 03, 2020 | 18.07 | 18.44 | 17.53 | 17.72 | 14,087,013 | -0.15(-0.82%) |
Apr 02, 2020 | 18.76 | 19.34 | 17.47 | 17.87 | 18,241,982 | -1.05(-5.56%) |
Apr 01, 2020 | 19.15 | 19.80 | 18.65 | 18.92 | 17,779,870 | -1.49(-7.31%) |
Mar 31, 2020 | 20.60 | 21.81 | 20.18 | 20.41 | 20,674,254 | -0.53(-2.53%) |
Mar 30, 2020 | 21.91 | 22.08 | 20.26 | 20.94 | 18,811,774 | -0.06(-0.28%) |
Mar 27, 2020 | 20.99 | 21.57 | 20.37 | 21.00 | 18,683,174 | -1.16(-5.23%) |
Mar 26, 2020 | 21.25 | 22.56 | 20.68 | 22.16 | 17,270,064 | +1.05(+4.98%) |
Mar 25, 2020 | 22.59 | 22.74 | 20.63 | 21.11 | 28,114,542 | +0.37(+1.80%) |
Mar 24, 2020 | 18.98 | 21.28 | 18.27 | 20.73 | 24,506,150 | +3.45(+19.94%) |
Mar 23, 2020 | 17.69 | 18.23 | 16.92 | 17.29 | 25,879,764 | -0.53(-2.98%) |
Mar 20, 2020 | 18.09 | 18.62 | 17.36 | 17.82 | 36,351,020 | +0.42(+2.43%) |
Mar 19, 2020 | 16.05 | 18.65 | 14.73 | 17.39 | 34,979,052 | +0.89(+5.42%) |
Mar 18, 2020 | 18.49 | 18.71 | 14.06 | 16.50 | 40,228,072 | -3.46(-17.32%) |
Mar 17, 2020 | 20.93 | 21.19 | 19.15 | 19.96 | 23,968,710 | -0.67(-3.24%) |
Mar 16, 2020 | 21.13 | 22.01 | 20.63 | 20.63 | 18,380,198 | -3.64(-15.01%) |
Mar 13, 2020 | 24.16 | 24.88 | 22.49 | 24.27 | 18,235,378 | +1.64(+7.25%) |
Mar 12, 2020 | 23.18 | 23.91 | 22.10 | 22.63 | 20,712,084 | -2.91(-11.38%) |
Mar 11, 2020 | 25.54 | 26.14 | 25.30 | 25.54 | 21,698,026 | -1.10(-4.13%) |
Mar 10, 2020 | 25.52 | 26.66 | 24.15 | 26.64 | 18,619,196 | +2.39(+9.84%) |
Mar 09, 2020 | 25.54 | 25.65 | 23.72 | 24.25 | 28,850,092 | -3.93(-13.94%) |
Mar 06, 2020 | 28.69 | 29.01 | 27.94 | 28.18 | 20,373,248 | -1.38(-4.68%) |
Mar 05, 2020 | 29.99 | 30.22 | 29.47 | 29.56 | 18,238,770 | -1.03(-3.37%) |
Mar 04, 2020 | 30.08 | 30.63 | 29.45 | 30.59 | 16,715,650 | +0.98(+3.31%) |
Mar 03, 2020 | 30.56 | 31.34 | 29.36 | 29.61 | 16,294,014 | -0.87(-2.86%) |