Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.37 | 32.40 | 30.23 | 30.81 | 4,378,391 | +0.07(+0.22%) |
May 28, 2020 | 33.43 | 33.62 | 30.44 | 30.74 | 13,035,059 | -0.72(-2.30%) |
May 27, 2020 | 30.52 | 31.50 | 29.17 | 31.47 | 5,514,461 | +2.74(+9.53%) |
May 26, 2020 | 29.13 | 29.56 | 28.39 | 28.73 | 3,438,712 | +1.09(+3.93%) |
May 22, 2020 | 27.35 | 27.89 | 26.59 | 27.65 | 3,000,686 | +0.61(+2.26%) |
May 21, 2020 | 26.11 | 27.45 | 26.07 | 27.04 | 3,849,941 | +0.82(+3.13%) |
May 20, 2020 | 26.96 | 27.56 | 25.90 | 26.21 | 3,399,873 | -0.06(-0.22%) |
May 19, 2020 | 26.26 | 27.58 | 25.57 | 26.27 | 2,043,193 | -0.24(-0.90%) |
May 18, 2020 | 25.18 | 26.87 | 25.17 | 26.51 | 2,801,519 | +2.80(+11.83%) |
May 15, 2020 | 23.09 | 24.02 | 22.82 | 23.71 | 1,372,461 | +0.33(+1.43%) |
May 14, 2020 | 22.89 | 23.44 | 22.04 | 23.37 | 2,208,178 | -0.15(-0.65%) |
May 13, 2020 | 24.87 | 24.87 | 23.24 | 23.53 | 2,471,530 | -1.56(-6.23%) |
May 12, 2020 | 25.96 | 26.21 | 25.00 | 25.09 | 2,602,446 | -0.65(-2.52%) |
May 11, 2020 | 25.37 | 26.26 | 24.89 | 25.74 | 2,408,204 | -0.34(-1.32%) |
May 08, 2020 | 25.16 | 26.16 | 24.73 | 26.08 | 2,708,745 | +1.43(+5.80%) |
May 07, 2020 | 24.24 | 24.94 | 24.20 | 24.65 | 2,742,359 | +0.79(+3.32%) |
May 06, 2020 | 23.92 | 24.40 | 23.25 | 23.86 | 1,442,665 | +0.05(+0.20%) |
May 05, 2020 | 23.86 | 24.57 | 23.68 | 23.81 | 1,707,855 | +0.36(+1.55%) |
May 04, 2020 | 22.41 | 23.52 | 21.88 | 23.45 | 1,688,640 | +0.71(+3.10%) |
May 01, 2020 | 22.10 | 22.77 | 21.84 | 22.74 | 2,213,891 | -0.16(-0.71%) |
Apr 30, 2020 | 24.35 | 24.43 | 22.88 | 22.91 | 3,287,126 | -2.12(-8.46%) |
Apr 29, 2020 | 24.76 | 25.20 | 24.00 | 25.02 | 3,829,478 | +1.65(+7.06%) |
Apr 28, 2020 | 23.92 | 24.75 | 23.31 | 23.37 | 2,918,395 | +0.86(+3.81%) |
Apr 27, 2020 | 21.32 | 22.75 | 21.25 | 22.51 | 2,252,987 | +1.46(+6.93%) |
Apr 24, 2020 | 19.96 | 21.23 | 19.88 | 21.06 | 2,128,112 | +0.82(+4.05%) |
Apr 23, 2020 | 19.68 | 20.62 | 19.31 | 20.24 | 2,835,488 | +0.88(+4.53%) |
Apr 22, 2020 | 19.90 | 20.16 | 19.31 | 19.36 | 2,321,840 | +0.04(+0.20%) |
Apr 21, 2020 | 18.79 | 19.71 | 18.47 | 19.32 | 2,592,018 | -0.02(-0.10%) |
Apr 20, 2020 | 20.17 | 20.37 | 19.25 | 19.34 | 3,231,246 | -1.48(-7.10%) |
Apr 17, 2020 | 21.68 | 22.36 | 20.44 | 20.82 | 2,956,958 | +0.33(+1.63%) |
Apr 16, 2020 | 20.45 | 20.79 | 20.03 | 20.48 | 2,404,990 | +0.10(+0.51%) |
Apr 15, 2020 | 20.55 | 21.08 | 19.71 | 20.38 | 2,608,378 | -1.56(-7.13%) |
Apr 14, 2020 | 21.87 | 22.31 | 21.44 | 21.94 | 2,628,989 | +1.04(+4.97%) |
Apr 13, 2020 | 22.50 | 22.64 | 20.47 | 20.90 | 3,492,012 | -1.75(-7.71%) |
Apr 09, 2020 | 22.89 | 24.67 | 22.18 | 22.65 | 4,629,436 | +0.74(+3.40%) |
Apr 08, 2020 | 20.35 | 22.24 | 19.87 | 21.90 | 4,711,736 | +2.25(+11.45%) |
Apr 07, 2020 | 21.52 | 22.06 | 19.56 | 19.65 | 4,235,825 | -0.28(-1.38%) |
Apr 06, 2020 | 18.05 | 20.77 | 18.02 | 19.93 | 4,794,089 | +3.00(+17.70%) |
Apr 03, 2020 | 16.46 | 17.15 | 16.04 | 16.93 | 3,110,002 | +0.47(+2.88%) |
Apr 02, 2020 | 15.89 | 17.30 | 15.89 | 16.46 | 2,732,739 | -0.18(-1.08%) |
Apr 01, 2020 | 17.25 | 17.55 | 16.04 | 16.64 | 3,152,141 | -1.62(-8.88%) |
Mar 31, 2020 | 19.23 | 19.27 | 18.03 | 18.26 | 3,261,190 | -1.01(-5.22%) |
Mar 30, 2020 | 19.45 | 19.91 | 18.50 | 19.27 | 2,614,532 | -1.28(-6.23%) |
Mar 27, 2020 | 19.87 | 21.63 | 19.08 | 20.55 | 3,384,104 | -0.44(-2.08%) |
Mar 26, 2020 | 20.86 | 21.78 | 20.02 | 20.98 | 3,436,579 | +0.40(+1.94%) |
Mar 25, 2020 | 19.19 | 21.18 | 18.28 | 20.58 | 5,590,787 | +2.38(+13.08%) |
Mar 24, 2020 | 14.20 | 18.49 | 14.20 | 18.20 | 6,819,330 | +5.11(+39.06%) |
Mar 23, 2020 | 15.00 | 15.00 | 12.68 | 13.09 | 6,127,218 | -1.92(-12.77%) |
Mar 20, 2020 | 16.65 | 16.90 | 14.51 | 15.01 | 5,089,017 | -1.23(-7.59%) |
Mar 19, 2020 | 14.29 | 16.48 | 13.28 | 16.24 | 4,689,185 | +2.01(+14.13%) |
Mar 18, 2020 | 13.72 | 14.37 | 12.60 | 14.23 | 7,728,074 | -0.56(-3.78%) |
Mar 17, 2020 | 18.34 | 18.39 | 14.53 | 14.79 | 7,239,748 | -3.23(-17.90%) |
Mar 16, 2020 | 22.20 | 22.99 | 17.85 | 18.01 | 5,001,291 | -7.46(-29.27%) |
Mar 13, 2020 | 26.98 | 27.44 | 23.80 | 25.47 | 3,494,799 | -0.13(-0.52%) |
Mar 12, 2020 | 26.73 | 26.73 | 23.96 | 25.60 | 3,715,224 | -3.49(-12.00%) |
Mar 11, 2020 | 31.68 | 32.17 | 28.86 | 29.09 | 4,206,282 | -3.56(-10.89%) |
Mar 10, 2020 | 33.09 | 33.54 | 30.98 | 32.65 | 3,878,916 | +0.29(+0.91%) |
Mar 09, 2020 | 32.35 | 33.50 | 30.41 | 32.36 | 3,301,264 | -2.71(-7.74%) |
Mar 06, 2020 | 34.92 | 35.99 | 34.17 | 35.07 | 3,838,586 | -0.95(-2.63%) |
Mar 05, 2020 | 37.56 | 37.56 | 35.88 | 36.02 | 3,323,502 | -2.44(-6.34%) |
Mar 04, 2020 | 37.52 | 38.59 | 37.15 | 38.45 | 2,933,762 | +1.71(+4.65%) |
Mar 03, 2020 | 36.77 | 37.89 | 36.15 | 36.75 | 3,633,476 | +0.04(+0.10%) |