Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.43 | 29.93 | 29.23 | 29.80 | 921,528 | -0.07(-0.23%) |
May 28, 2020 | 31.31 | 31.31 | 29.81 | 29.87 | 884,878 | -1.01(-3.27%) |
May 27, 2020 | 29.58 | 31.02 | 29.20 | 30.88 | 1,248,211 | +1.59(+5.44%) |
May 26, 2020 | 28.55 | 29.61 | 28.44 | 29.28 | 970,688 | +1.26(+4.49%) |
May 22, 2020 | 27.96 | 28.16 | 27.41 | 28.03 | 431,521 | +0.32(+1.14%) |
May 21, 2020 | 27.43 | 27.92 | 27.40 | 27.71 | 408,797 | +0.14(+0.50%) |
May 20, 2020 | 27.73 | 28.04 | 27.47 | 27.57 | 741,768 | +0.53(+1.98%) |
May 19, 2020 | 28.39 | 28.47 | 26.99 | 27.04 | 980,698 | -1.79(-6.22%) |
May 18, 2020 | 27.64 | 29.13 | 27.50 | 28.83 | 845,915 | +2.59(+9.86%) |
May 15, 2020 | 25.68 | 26.59 | 25.54 | 26.24 | 568,231 | +0.45(+1.76%) |
May 14, 2020 | 24.29 | 25.81 | 23.66 | 25.79 | 1,125,370 | +0.85(+3.40%) |
May 13, 2020 | 24.56 | 25.29 | 23.69 | 24.94 | 1,670,284 | -0.18(-0.71%) |
May 12, 2020 | 26.85 | 26.94 | 24.77 | 25.12 | 1,130,387 | -1.64(-6.13%) |
May 11, 2020 | 26.83 | 27.38 | 26.28 | 26.76 | 1,602,207 | -0.68(-2.48%) |
May 08, 2020 | 27.10 | 27.49 | 26.77 | 27.44 | 635,386 | +1.06(+4.00%) |
May 07, 2020 | 26.43 | 26.72 | 26.21 | 26.38 | 863,020 | +0.56(+2.18%) |
May 06, 2020 | 26.01 | 26.03 | 25.21 | 25.82 | 732,787 | -0.11(-0.42%) |
May 05, 2020 | 25.78 | 26.56 | 25.75 | 25.93 | 742,969 | +0.73(+2.90%) |
May 04, 2020 | 24.97 | 25.26 | 24.45 | 25.20 | 721,545 | -0.30(-1.16%) |
May 01, 2020 | 26.17 | 26.42 | 25.21 | 25.49 | 531,868 | -1.43(-5.32%) |
Apr 30, 2020 | 27.37 | 27.85 | 26.86 | 26.92 | 651,506 | -1.31(-4.65%) |
Apr 29, 2020 | 27.47 | 28.53 | 27.22 | 28.24 | 974,426 | +1.79(+6.76%) |
Apr 28, 2020 | 26.87 | 27.35 | 26.39 | 26.45 | 539,867 | +0.48(+1.86%) |
Apr 27, 2020 | 24.90 | 26.28 | 24.74 | 25.97 | 559,840 | +1.43(+5.84%) |
Apr 24, 2020 | 24.35 | 24.69 | 23.74 | 24.53 | 525,589 | +0.40(+1.68%) |
Apr 23, 2020 | 23.38 | 24.49 | 23.25 | 24.13 | 749,004 | +0.79(+3.38%) |
Apr 22, 2020 | 23.98 | 24.08 | 23.18 | 23.34 | 587,313 | +0.08(+0.34%) |
Apr 21, 2020 | 23.51 | 23.96 | 23.12 | 23.26 | 586,902 | -1.10(-4.50%) |
Apr 20, 2020 | 24.61 | 25.05 | 24.12 | 24.36 | 563,670 | -1.07(-4.19%) |
Apr 17, 2020 | 24.98 | 25.56 | 24.68 | 25.42 | 3,319,547 | +1.37(+5.71%) |
Apr 16, 2020 | 23.75 | 24.11 | 22.99 | 24.05 | 772,408 | +0.22(+0.91%) |
Apr 15, 2020 | 24.57 | 24.57 | 23.61 | 23.83 | 908,229 | -1.66(-6.51%) |
Apr 14, 2020 | 26.22 | 26.22 | 24.86 | 25.49 | 907,827 | +0.09(+0.35%) |
Apr 13, 2020 | 25.26 | 25.54 | 24.63 | 25.40 | 1,217,149 | +0.08(+0.31%) |
Apr 09, 2020 | 24.46 | 25.45 | 24.22 | 25.32 | 1,295,183 | +1.43(+5.99%) |
Apr 08, 2020 | 22.88 | 24.15 | 22.45 | 23.89 | 687,090 | +1.40(+6.23%) |
Apr 07, 2020 | 22.78 | 23.63 | 22.15 | 22.49 | 793,073 | +0.56(+2.57%) |
Apr 06, 2020 | 20.15 | 22.14 | 20.07 | 21.93 | 1,794,417 | +2.83(+14.84%) |
Apr 03, 2020 | 20.22 | 20.58 | 19.05 | 19.09 | 1,640,376 | -1.21(-5.98%) |
Apr 02, 2020 | 19.65 | 21.00 | 19.48 | 20.31 | 1,533,614 | +0.33(+1.63%) |
Apr 01, 2020 | 21.29 | 21.45 | 19.68 | 19.98 | 1,478,239 | -2.40(-10.72%) |
Mar 31, 2020 | 21.66 | 22.82 | 21.56 | 22.38 | 864,988 | +0.32(+1.43%) |
Mar 30, 2020 | 21.62 | 22.33 | 21.08 | 22.07 | 664,799 | +0.57(+2.66%) |
Mar 27, 2020 | 22.18 | 22.35 | 21.11 | 21.49 | 935,202 | -1.89(-8.07%) |
Mar 26, 2020 | 22.44 | 23.55 | 21.70 | 23.38 | 839,837 | +1.10(+4.92%) |
Mar 25, 2020 | 21.26 | 23.43 | 20.72 | 22.28 | 860,749 | +0.79(+3.68%) |
Mar 24, 2020 | 20.51 | 22.35 | 20.26 | 21.49 | 1,160,901 | +2.20(+11.41%) |
Mar 23, 2020 | 20.85 | 20.87 | 18.63 | 19.29 | 959,131 | -1.44(-6.95%) |
Mar 20, 2020 | 23.57 | 23.87 | 20.47 | 20.73 | 1,943,534 | -2.72(-11.62%) |
Mar 19, 2020 | 26.46 | 26.75 | 22.62 | 23.46 | 1,608,526 | -3.40(-12.65%) |
Mar 18, 2020 | 22.54 | 27.04 | 21.45 | 26.85 | 2,348,917 | +2.39(+9.77%) |
Mar 17, 2020 | 21.99 | 24.87 | 21.49 | 24.46 | 1,901,952 | +2.95(+13.72%) |
Mar 16, 2020 | 21.48 | 23.10 | 21.27 | 21.51 | 1,718,594 | -3.55(-14.18%) |
Mar 13, 2020 | 23.40 | 25.07 | 23.05 | 25.07 | 1,939,382 | +3.43(+15.83%) |
Mar 12, 2020 | 24.57 | 26.04 | 21.58 | 21.64 | 1,735,378 | -4.77(-18.06%) |
Mar 11, 2020 | 26.63 | 27.35 | 26.13 | 26.41 | 1,797,243 | -1.12(-4.05%) |
Mar 10, 2020 | 26.29 | 27.57 | 25.77 | 27.53 | 1,703,441 | +2.24(+8.86%) |
Mar 09, 2020 | 25.53 | 26.14 | 24.68 | 25.28 | 1,382,102 | -2.26(-8.21%) |
Mar 06, 2020 | 27.23 | 28.18 | 26.87 | 27.54 | 1,014,815 | -0.83(-2.92%) |
Mar 05, 2020 | 28.82 | 29.11 | 28.11 | 28.37 | 1,505,655 | -1.41(-4.74%) |
Mar 04, 2020 | 29.41 | 29.88 | 28.70 | 29.79 | 1,059,187 | +0.94(+3.25%) |
Mar 03, 2020 | 29.63 | 30.67 | 28.71 | 28.85 | 1,110,322 | -0.81(-2.73%) |