Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.94 | 27.55 | 26.67 | 27.26 | 4,235,603 | +0.09(+0.33%) |
May 28, 2020 | 28.36 | 28.65 | 27.10 | 27.17 | 3,057,076 | -0.96(-3.42%) |
May 27, 2020 | 28.64 | 29.05 | 27.87 | 28.13 | 4,598,580 | +0.14(+0.51%) |
May 26, 2020 | 27.60 | 28.65 | 27.33 | 27.99 | 4,980,671 | +1.84(+7.02%) |
May 22, 2020 | 25.61 | 26.28 | 25.11 | 26.15 | 3,363,558 | +0.86(+3.41%) |
May 21, 2020 | 24.86 | 25.77 | 24.86 | 25.29 | 3,406,666 | +0.34(+1.37%) |
May 20, 2020 | 24.15 | 25.39 | 24.15 | 24.95 | 3,643,248 | +1.31(+5.56%) |
May 19, 2020 | 24.05 | 24.67 | 23.62 | 23.63 | 3,697,821 | -0.55(-2.26%) |
May 18, 2020 | 24.05 | 24.38 | 23.43 | 24.18 | 7,586,280 | +1.93(+8.69%) |
May 15, 2020 | 21.86 | 22.65 | 21.62 | 22.25 | 2,611,507 | -0.02(-0.11%) |
May 14, 2020 | 21.81 | 22.30 | 21.01 | 22.27 | 3,492,890 | +0.20(+0.91%) |
May 13, 2020 | 22.31 | 22.58 | 21.66 | 22.07 | 3,721,319 | -0.37(-1.63%) |
May 12, 2020 | 23.86 | 23.97 | 22.38 | 22.44 | 2,676,444 | -1.13(-4.80%) |
May 11, 2020 | 23.08 | 24.06 | 22.76 | 23.57 | 3,656,101 | -0.09(-0.38%) |
May 08, 2020 | 23.20 | 23.80 | 23.02 | 23.66 | 4,281,287 | +0.77(+3.35%) |
May 07, 2020 | 23.16 | 23.55 | 22.66 | 22.89 | 3,876,665 | +0.18(+0.79%) |
May 06, 2020 | 23.83 | 24.03 | 22.53 | 22.71 | 5,455,369 | -1.12(-4.72%) |
May 05, 2020 | 23.86 | 24.85 | 23.35 | 23.83 | 6,505,567 | +1.77(+8.03%) |
May 04, 2020 | 21.73 | 22.45 | 21.31 | 22.06 | 3,290,828 | -0.19(-0.84%) |
May 01, 2020 | 22.36 | 22.72 | 21.85 | 22.25 | 2,766,774 | -0.83(-3.61%) |
Apr 30, 2020 | 23.55 | 24.11 | 22.89 | 23.08 | 3,749,160 | -0.81(-3.39%) |
Apr 29, 2020 | 23.90 | 23.99 | 23.43 | 23.89 | 4,872,146 | +0.92(+4.02%) |
Apr 28, 2020 | 23.70 | 24.00 | 22.89 | 22.97 | 6,685,799 | -0.02(-0.09%) |
Apr 27, 2020 | 23.13 | 23.57 | 22.90 | 22.99 | 4,511,586 | +0.16(+0.71%) |
Apr 24, 2020 | 22.23 | 23.01 | 22.02 | 22.83 | 7,080,734 | +0.67(+3.03%) |
Apr 23, 2020 | 21.05 | 22.69 | 21.04 | 22.16 | 4,942,479 | +1.28(+6.15%) |
Apr 22, 2020 | 20.57 | 21.59 | 20.36 | 20.87 | 5,607,265 | +0.85(+4.23%) |
Apr 21, 2020 | 19.63 | 20.17 | 19.45 | 20.02 | 3,000,784 | -0.27(-1.33%) |
Apr 20, 2020 | 19.72 | 20.89 | 19.43 | 20.29 | 4,653,562 | -0.10(-0.47%) |
Apr 17, 2020 | 19.93 | 20.66 | 19.30 | 20.39 | 10,208,644 | +1.49(+7.91%) |
Apr 16, 2020 | 19.81 | 20.02 | 18.53 | 18.90 | 7,017,673 | -0.72(-3.68%) |
Apr 15, 2020 | 19.25 | 19.69 | 19.02 | 19.62 | 4,382,159 | -0.48(-2.41%) |
Apr 14, 2020 | 21.00 | 21.53 | 19.87 | 20.10 | 6,156,500 | +0.11(+0.57%) |
Apr 13, 2020 | 21.38 | 21.77 | 19.60 | 19.99 | 5,957,818 | -1.42(-6.62%) |
Apr 09, 2020 | 23.17 | 24.29 | 20.82 | 21.41 | 7,076,975 | -0.73(-3.30%) |
Apr 08, 2020 | 20.15 | 22.64 | 19.72 | 22.14 | 9,611,100 | +2.74(+14.12%) |
Apr 07, 2020 | 18.68 | 21.09 | 18.36 | 19.40 | 8,294,278 | +2.03(+11.67%) |
Apr 06, 2020 | 16.43 | 17.53 | 16.30 | 17.37 | 8,045,147 | +2.05(+13.41%) |
Apr 03, 2020 | 16.01 | 16.30 | 15.16 | 15.32 | 3,600,942 | -0.89(-5.48%) |
Apr 02, 2020 | 15.81 | 16.45 | 15.34 | 16.21 | 4,375,269 | +0.23(+1.43%) |
Apr 01, 2020 | 16.10 | 16.94 | 15.57 | 15.98 | 3,839,996 | -0.88(-5.23%) |
Mar 31, 2020 | 17.64 | 18.24 | 16.56 | 16.86 | 5,382,364 | -0.93(-5.21%) |
Mar 30, 2020 | 18.36 | 18.92 | 17.40 | 17.79 | 4,986,044 | -0.52(-2.82%) |
Mar 27, 2020 | 19.54 | 20.32 | 18.26 | 18.30 | 3,759,968 | -2.04(-10.03%) |
Mar 26, 2020 | 18.50 | 20.75 | 18.50 | 20.34 | 4,971,078 | +1.84(+9.96%) |
Mar 25, 2020 | 16.74 | 19.19 | 15.03 | 18.50 | 7,743,060 | +2.52(+15.80%) |
Mar 24, 2020 | 16.70 | 17.17 | 15.25 | 15.97 | 6,570,669 | +0.63(+4.10%) |
Mar 23, 2020 | 13.93 | 16.46 | 13.46 | 15.35 | 6,144,148 | +1.27(+9.04%) |
Mar 20, 2020 | 14.99 | 16.37 | 13.74 | 14.07 | 8,404,704 | -0.44(-3.05%) |
Mar 19, 2020 | 15.53 | 15.56 | 13.30 | 14.52 | 9,014,912 | -1.04(-6.71%) |
Mar 18, 2020 | 19.12 | 20.56 | 14.47 | 15.56 | 7,902,798 | -5.25(-25.22%) |
Mar 17, 2020 | 19.79 | 20.96 | 18.74 | 20.81 | 3,797,519 | +1.83(+9.64%) |
Mar 16, 2020 | 18.57 | 19.62 | 18.04 | 18.98 | 4,653,840 | -2.41(-11.27%) |
Mar 13, 2020 | 20.92 | 21.76 | 19.41 | 21.39 | 5,647,181 | +2.19(+11.38%) |
Mar 12, 2020 | 18.23 | 20.66 | 16.41 | 19.20 | 5,829,952 | -1.49(-7.19%) |
Mar 11, 2020 | 21.43 | 22.02 | 20.36 | 20.69 | 4,150,729 | -1.41(-6.39%) |
Mar 10, 2020 | 20.92 | 22.33 | 20.75 | 22.10 | 5,449,511 | +2.11(+10.55%) |
Mar 09, 2020 | 20.00 | 21.03 | 19.72 | 19.99 | 6,497,690 | -2.76(-12.12%) |
Mar 06, 2020 | 22.66 | 23.42 | 22.08 | 22.75 | 3,876,781 | -1.05(-4.42%) |
Mar 05, 2020 | 24.76 | 24.87 | 23.22 | 23.80 | 4,116,434 | -2.02(-7.84%) |
Mar 04, 2020 | 25.30 | 25.85 | 24.93 | 25.82 | 4,225,509 | +1.12(+4.55%) |
Mar 03, 2020 | 26.61 | 26.70 | 24.56 | 24.70 | 5,903,521 | -1.58(-6.03%) |