Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.25 | 27.34 | 25.95 | 26.78 | 1,764,000 | +0.28(+1.06%) |
May 28, 2020 | 29.04 | 29.04 | 26.36 | 26.50 | 965,484 | -2.01(-7.05%) |
May 27, 2020 | 28.58 | 28.64 | 27.09 | 28.51 | 546,463 | +1.08(+3.94%) |
May 26, 2020 | 26.93 | 27.93 | 26.56 | 27.43 | 696,750 | +2.06(+8.12%) |
May 22, 2020 | 25.57 | 26.48 | 24.74 | 25.37 | 410,900 | -0.60(-2.31%) |
May 21, 2020 | 24.44 | 26.29 | 24.35 | 25.97 | 691,404 | +1.63(+6.70%) |
May 20, 2020 | 25.51 | 25.64 | 24.15 | 24.34 | 526,422 | -0.52(-2.09%) |
May 19, 2020 | 26.13 | 26.27 | 24.61 | 24.86 | 710,882 | -1.50(-5.69%) |
May 18, 2020 | 25.99 | 27.08 | 25.64 | 26.36 | 1,186,085 | +1.95(+7.99%) |
May 15, 2020 | 24.01 | 25.25 | 22.81 | 24.41 | 1,009,700 | +0.59(+2.48%) |
May 14, 2020 | 23.28 | 24.07 | 22.64 | 23.82 | 1,099,346 | -0.19(-0.79%) |
May 13, 2020 | 24.89 | 24.95 | 22.78 | 24.01 | 1,237,017 | -0.51(-2.08%) |
May 12, 2020 | 26.62 | 27.72 | 24.47 | 24.52 | 1,209,872 | -1.78(-6.77%) |
May 11, 2020 | 25.86 | 26.41 | 24.24 | 26.30 | 1,440,435 | -0.11(-0.42%) |
May 08, 2020 | 24.71 | 27.30 | 24.70 | 26.41 | 11,550,900 | +1.96(+8.02%) |
May 07, 2020 | 20.21 | 24.50 | 19.07 | 24.45 | 9,964,754 | +0.45(+1.87%) |
May 06, 2020 | 24.64 | 25.06 | 23.84 | 24.00 | 461,646 | -0.40(-1.64%) |
May 05, 2020 | 25.32 | 26.74 | 24.20 | 24.40 | 650,314 | -0.28(-1.13%) |
May 04, 2020 | 24.00 | 24.85 | 23.69 | 24.68 | 437,142 | -0.12(-0.48%) |
May 01, 2020 | 25.55 | 26.16 | 23.84 | 24.80 | 602,100 | -1.70(-6.42%) |
Apr 30, 2020 | 28.05 | 28.55 | 26.44 | 26.50 | 633,693 | -2.18(-7.60%) |
Apr 29, 2020 | 28.38 | 29.22 | 27.54 | 28.68 | 1,104,016 | +1.05(+3.80%) |
Apr 28, 2020 | 29.08 | 29.68 | 27.26 | 27.63 | 597,396 | -0.55(-1.95%) |
Apr 27, 2020 | 25.93 | 28.38 | 25.72 | 28.18 | 651,231 | +2.51(+9.78%) |
Apr 24, 2020 | 24.47 | 26.05 | 23.91 | 25.67 | 415,800 | +1.42(+5.86%) |
Apr 23, 2020 | 24.46 | 25.12 | 24.07 | 24.25 | 535,116 | -0.08(-0.33%) |
Apr 22, 2020 | 24.27 | 26.16 | 23.79 | 24.33 | 456,794 | +0.64(+2.70%) |
Apr 21, 2020 | 23.16 | 24.99 | 23.00 | 23.69 | 548,379 | -0.50(-2.07%) |
Apr 20, 2020 | 23.59 | 24.45 | 22.95 | 24.19 | 749,195 | -0.31(-1.27%) |
Apr 17, 2020 | 25.87 | 26.22 | 24.16 | 24.50 | 708,100 | +0.47(+1.96%) |
Apr 16, 2020 | 24.07 | 24.57 | 23.20 | 24.03 | 679,612 | -0.18(-0.74%) |
Apr 15, 2020 | 23.82 | 25.15 | 23.25 | 24.21 | 855,488 | -0.87(-3.47%) |
Apr 14, 2020 | 24.90 | 25.67 | 24.38 | 25.08 | 856,984 | +0.83(+3.42%) |
Apr 13, 2020 | 24.27 | 24.53 | 23.11 | 24.25 | 677,649 | -0.12(-0.49%) |
Apr 09, 2020 | 23.52 | 26.00 | 22.38 | 24.37 | 1,144,400 | +2.37(+10.77%) |
Apr 08, 2020 | 20.61 | 22.24 | 19.74 | 22.00 | 1,345,916 | +2.06(+10.33%) |
Apr 07, 2020 | 19.86 | 21.33 | 19.86 | 19.94 | 1,836,214 | +1.54(+8.37%) |
Apr 06, 2020 | 17.87 | 19.81 | 17.84 | 18.40 | 1,189,683 | +1.73(+10.38%) |
Apr 03, 2020 | 16.44 | 16.75 | 15.37 | 16.67 | 579,300 | +0.15(+0.91%) |
Apr 02, 2020 | 16.14 | 17.40 | 15.77 | 16.52 | 562,251 | +0.04(+0.24%) |
Apr 01, 2020 | 18.06 | 18.28 | 16.10 | 16.48 | 1,353,998 | -2.94(-15.14%) |
Mar 31, 2020 | 19.51 | 20.09 | 18.73 | 19.42 | 760,084 | -0.16(-0.82%) |
Mar 30, 2020 | 19.78 | 20.61 | 18.95 | 19.58 | 558,025 | -0.35(-1.76%) |
Mar 27, 2020 | 20.94 | 21.54 | 19.48 | 19.93 | 870,000 | -2.22(-10.02%) |
Mar 26, 2020 | 21.55 | 22.89 | 21.26 | 22.15 | 1,600,581 | +0.96(+4.53%) |
Mar 25, 2020 | 18.09 | 22.30 | 17.89 | 21.19 | 1,674,080 | +3.10(+17.14%) |
Mar 24, 2020 | 14.38 | 18.18 | 14.27 | 18.09 | 1,054,471 | +4.39(+32.04%) |
Mar 23, 2020 | 14.37 | 14.72 | 11.70 | 13.70 | 1,230,573 | -0.36(-2.56%) |
Mar 20, 2020 | 17.68 | 18.32 | 13.47 | 14.06 | 1,976,500 | -3.41(-19.52%) |
Mar 19, 2020 | 16.64 | 18.29 | 15.86 | 17.47 | 1,252,035 | +0.80(+4.80%) |
Mar 18, 2020 | 19.01 | 19.54 | 14.91 | 16.67 | 1,400,914 | -3.86(-18.80%) |
Mar 17, 2020 | 23.65 | 25.86 | 19.31 | 20.53 | 2,235,686 | -2.72(-11.70%) |
Mar 16, 2020 | 24.99 | 28.83 | 23.08 | 23.25 | 1,270,116 | -7.12(-23.44%) |
Mar 13, 2020 | 28.99 | 30.53 | 26.59 | 30.37 | 1,195,500 | +2.71(+9.80%) |
Mar 12, 2020 | 29.19 | 31.18 | 27.50 | 27.66 | 974,429 | -4.00(-12.63%) |
Mar 11, 2020 | 33.84 | 34.12 | 31.39 | 31.66 | 700,339 | -3.04(-8.76%) |
Mar 10, 2020 | 35.59 | 36.11 | 33.15 | 34.70 | 809,540 | +0.18(+0.52%) |
Mar 09, 2020 | 32.64 | 35.30 | 32.30 | 34.52 | 877,859 | -0.42(-1.20%) |
Mar 06, 2020 | 33.99 | 35.73 | 33.93 | 34.94 | 558,800 | -0.53(-1.49%) |
Mar 05, 2020 | 35.76 | 36.57 | 34.91 | 35.47 | 406,587 | -1.32(-3.59%) |
Mar 04, 2020 | 36.26 | 37.02 | 35.67 | 36.79 | 359,508 | +0.97(+2.71%) |
Mar 03, 2020 | 36.18 | 37.40 | 35.59 | 35.82 | 596,737 | -0.51(-1.40%) |