Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.24 | 25.69 | 24.22 | 24.62 | 4,160,421 | -0.87(-3.40%) |
May 28, 2020 | 26.45 | 26.92 | 25.17 | 25.48 | 3,931,234 | -0.95(-3.60%) |
May 27, 2020 | 27.10 | 28.29 | 25.74 | 26.43 | 4,906,164 | +0.46(+1.76%) |
May 26, 2020 | 24.97 | 26.24 | 24.79 | 25.98 | 6,256,325 | +2.62(+11.24%) |
May 22, 2020 | 23.92 | 23.96 | 22.82 | 23.35 | 3,004,602 | -0.51(-2.15%) |
May 21, 2020 | 24.16 | 24.90 | 23.82 | 23.87 | 3,956,847 | -0.29(-1.22%) |
May 20, 2020 | 24.10 | 24.50 | 23.77 | 24.16 | 7,362,027 | +0.31(+1.32%) |
May 19, 2020 | 24.28 | 24.37 | 23.25 | 23.85 | 5,828,014 | -0.50(-2.07%) |
May 18, 2020 | 23.77 | 25.84 | 23.70 | 24.35 | 5,804,892 | +1.64(+7.24%) |
May 15, 2020 | 21.94 | 22.74 | 21.33 | 22.71 | 3,565,838 | +0.58(+2.61%) |
May 14, 2020 | 20.85 | 22.19 | 19.79 | 22.13 | 2,531,771 | +0.70(+3.27%) |
May 13, 2020 | 22.30 | 22.30 | 19.77 | 21.43 | 3,534,629 | -0.39(-1.78%) |
May 12, 2020 | 23.40 | 23.46 | 21.82 | 21.82 | 1,801,607 | -1.27(-5.49%) |
May 11, 2020 | 24.28 | 24.35 | 23.04 | 23.08 | 1,606,971 | -1.60(-6.48%) |
May 08, 2020 | 23.19 | 24.84 | 22.86 | 24.68 | 2,453,825 | +2.18(+9.67%) |
May 07, 2020 | 22.80 | 23.62 | 22.40 | 22.51 | 3,485,096 | +0.02(+0.08%) |
May 06, 2020 | 23.71 | 23.81 | 22.43 | 22.49 | 3,575,043 | -1.39(-5.83%) |
May 05, 2020 | 24.52 | 25.17 | 23.15 | 23.88 | 3,225,601 | -0.30(-1.25%) |
May 04, 2020 | 23.97 | 24.98 | 23.19 | 24.18 | 2,417,050 | -0.44(-1.81%) |
May 01, 2020 | 25.14 | 25.14 | 23.70 | 24.63 | 1,808,804 | -1.22(-4.72%) |
Apr 30, 2020 | 26.53 | 27.21 | 25.54 | 25.85 | 1,913,253 | -1.23(-4.54%) |
Apr 29, 2020 | 26.17 | 27.43 | 26.17 | 27.08 | 3,711,836 | +1.87(+7.44%) |
Apr 28, 2020 | 24.01 | 25.46 | 24.01 | 25.20 | 3,963,909 | +1.85(+7.90%) |
Apr 27, 2020 | 23.48 | 24.27 | 23.32 | 23.36 | 2,652,925 | +0.10(+0.45%) |
Apr 24, 2020 | 22.02 | 23.53 | 21.93 | 23.25 | 2,312,248 | +1.40(+6.41%) |
Apr 23, 2020 | 22.00 | 22.85 | 21.57 | 21.85 | 3,077,065 | +0.04(+0.17%) |
Apr 22, 2020 | 19.86 | 22.01 | 19.56 | 21.82 | 5,200,830 | +2.48(+12.82%) |
Apr 21, 2020 | 18.90 | 19.43 | 18.70 | 19.34 | 1,772,908 | -0.07(-0.34%) |
Apr 20, 2020 | 20.16 | 21.15 | 19.19 | 19.40 | 2,931,328 | -1.39(-6.69%) |
Apr 17, 2020 | 20.89 | 21.46 | 20.29 | 20.79 | 2,859,855 | +1.04(+5.27%) |
Apr 16, 2020 | 19.63 | 20.06 | 18.51 | 19.75 | 2,536,697 | -0.06(-0.29%) |
Apr 15, 2020 | 20.31 | 20.46 | 19.38 | 19.81 | 3,528,502 | -1.41(-6.65%) |
Apr 14, 2020 | 21.61 | 22.68 | 21.21 | 21.22 | 3,311,314 | +0.08(+0.36%) |
Apr 13, 2020 | 22.03 | 22.50 | 20.54 | 21.14 | 9,238,428 | -0.90(-4.08%) |
Apr 09, 2020 | 23.01 | 26.62 | 21.89 | 22.04 | 8,776,928 | -0.02(-0.09%) |
Apr 08, 2020 | 20.08 | 22.43 | 19.96 | 22.06 | 5,456,224 | +2.61(+13.43%) |
Apr 07, 2020 | 19.88 | 20.75 | 18.90 | 19.45 | 7,705,819 | +1.26(+6.92%) |
Apr 06, 2020 | 17.09 | 19.07 | 17.03 | 18.19 | 4,413,207 | +2.10(+13.06%) |
Apr 03, 2020 | 16.79 | 16.92 | 15.42 | 16.09 | 3,782,852 | -0.90(-5.29%) |
Apr 02, 2020 | 17.23 | 18.32 | 16.61 | 16.99 | 4,922,480 | -0.48(-2.76%) |
Apr 01, 2020 | 18.08 | 18.31 | 16.58 | 17.47 | 3,176,609 | -1.43(-7.56%) |
Mar 31, 2020 | 19.79 | 20.07 | 18.50 | 18.90 | 4,229,191 | -1.06(-5.31%) |
Mar 30, 2020 | 20.03 | 20.81 | 18.53 | 19.96 | 9,569,954 | -0.06(-0.28%) |
Mar 27, 2020 | 19.18 | 21.50 | 18.46 | 20.02 | 4,972,205 | -0.21(-1.03%) |
Mar 26, 2020 | 19.15 | 23.11 | 18.71 | 20.23 | 5,757,940 | +1.54(+8.26%) |
Mar 25, 2020 | 18.46 | 21.02 | 17.67 | 18.68 | 5,106,033 | +1.02(+5.79%) |
Mar 24, 2020 | 17.70 | 18.81 | 16.38 | 17.66 | 5,383,470 | +1.57(+9.76%) |
Mar 23, 2020 | 18.73 | 18.92 | 14.67 | 16.09 | 8,402,154 | -2.30(-12.51%) |
Mar 20, 2020 | 18.61 | 21.72 | 17.54 | 18.39 | 11,857,707 | +1.10(+6.35%) |
Mar 19, 2020 | 12.31 | 18.23 | 10.84 | 17.29 | 10,068,854 | +5.04(+41.19%) |
Mar 18, 2020 | 13.38 | 13.38 | 9.465 | 12.25 | 9,007,174 | -1.95(-13.73%) |
Mar 17, 2020 | 16.50 | 16.56 | 9.134 | 14.20 | 14,645,320 | -2.19(-13.35%) |
Mar 16, 2020 | 19.30 | 19.91 | 16.22 | 16.38 | 6,491,310 | -6.53(-28.50%) |
Mar 13, 2020 | 24.57 | 24.57 | 20.58 | 22.91 | 4,966,288 | -0.10(-0.45%) |
Mar 12, 2020 | 21.97 | 23.57 | 18.24 | 23.02 | 20,089,534 | -1.60(-6.50%) |
Mar 11, 2020 | 27.50 | 27.60 | 23.14 | 24.62 | 5,820,914 | -3.86(-13.56%) |
Mar 10, 2020 | 29.14 | 29.29 | 27.35 | 28.48 | 3,435,408 | +0.31(+1.11%) |
Mar 09, 2020 | 31.35 | 31.35 | 27.12 | 28.17 | 3,778,438 | -3.20(-10.20%) |
Mar 06, 2020 | 30.15 | 31.56 | 29.38 | 31.37 | 3,371,223 | -0.44(-1.40%) |
Mar 05, 2020 | 33.56 | 33.65 | 31.30 | 31.81 | 2,720,564 | -2.57(-7.49%) |
Mar 04, 2020 | 34.49 | 34.72 | 33.23 | 34.39 | 2,949,824 | +0.76(+2.25%) |
Mar 03, 2020 | 32.65 | 34.54 | 32.47 | 33.63 | 4,534,161 | +1.05(+3.22%) |