Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.91 | 26.26 | 25.49 | 25.90 | 4,533,126 | -0.24(-0.90%) |
May 28, 2020 | 27.48 | 27.68 | 26.05 | 26.14 | 2,955,653 | -0.62(-2.33%) |
May 27, 2020 | 25.85 | 26.92 | 25.85 | 26.76 | 2,960,079 | +1.25(+4.92%) |
May 26, 2020 | 25.02 | 25.62 | 24.43 | 25.51 | 2,574,950 | +1.61(+6.73%) |
May 22, 2020 | 24.01 | 24.10 | 23.52 | 23.90 | 1,093,340 | -0.17(-0.72%) |
May 21, 2020 | 23.80 | 24.51 | 23.73 | 24.07 | 1,938,921 | +0.00(+0.02%) |
May 20, 2020 | 23.86 | 24.52 | 23.85 | 24.07 | 1,836,898 | +0.56(+2.39%) |
May 19, 2020 | 24.18 | 24.47 | 23.47 | 23.51 | 2,227,501 | -0.81(-3.34%) |
May 18, 2020 | 23.31 | 24.55 | 23.31 | 24.32 | 2,380,887 | +2.06(+9.24%) |
May 15, 2020 | 22.09 | 22.43 | 21.67 | 22.26 | 1,523,551 | +0.06(+0.25%) |
May 14, 2020 | 20.87 | 22.22 | 20.20 | 22.20 | 2,176,124 | +0.81(+3.79%) |
May 13, 2020 | 22.60 | 22.60 | 21.11 | 21.39 | 2,247,832 | -1.48(-6.47%) |
May 12, 2020 | 23.99 | 24.28 | 22.86 | 22.87 | 1,644,231 | -1.08(-4.49%) |
May 11, 2020 | 24.49 | 24.67 | 23.59 | 23.95 | 2,085,926 | -0.84(-3.39%) |
May 08, 2020 | 24.26 | 24.89 | 24.26 | 24.79 | 2,254,106 | +1.02(+4.29%) |
May 07, 2020 | 23.02 | 24.11 | 23.02 | 23.77 | 3,155,344 | +1.13(+5.00%) |
May 06, 2020 | 23.52 | 23.88 | 22.60 | 22.64 | 4,384,848 | -0.92(-3.92%) |
May 05, 2020 | 23.71 | 24.15 | 23.31 | 23.56 | 2,753,514 | +0.34(+1.48%) |
May 04, 2020 | 23.03 | 23.48 | 22.70 | 23.22 | 3,318,614 | -0.18(-0.79%) |
May 01, 2020 | 23.96 | 24.16 | 23.07 | 23.40 | 4,039,941 | -1.26(-5.12%) |
Apr 30, 2020 | 25.57 | 25.94 | 23.97 | 24.67 | 6,948,060 | +0.80(+3.36%) |
Apr 29, 2020 | 23.29 | 24.11 | 23.11 | 23.86 | 3,143,983 | +1.24(+5.46%) |
Apr 28, 2020 | 22.21 | 23.17 | 22.09 | 22.63 | 3,229,422 | +1.15(+5.36%) |
Apr 27, 2020 | 20.22 | 21.68 | 20.22 | 21.48 | 2,731,465 | +1.36(+6.75%) |
Apr 24, 2020 | 19.51 | 20.52 | 19.45 | 20.12 | 2,789,061 | +0.81(+4.20%) |
Apr 23, 2020 | 19.20 | 19.93 | 19.20 | 19.31 | 1,517,253 | +0.30(+1.59%) |
Apr 22, 2020 | 19.31 | 19.32 | 18.72 | 19.01 | 2,322,746 | +0.21(+1.10%) |
Apr 21, 2020 | 18.47 | 18.99 | 18.32 | 18.80 | 2,011,547 | -0.39(-2.02%) |
Apr 20, 2020 | 19.27 | 19.59 | 18.75 | 19.19 | 2,703,635 | -0.56(-2.84%) |
Apr 17, 2020 | 19.34 | 20.35 | 19.13 | 19.75 | 2,674,564 | +1.03(+5.52%) |
Apr 16, 2020 | 19.20 | 19.59 | 18.60 | 18.71 | 2,078,466 | -0.52(-2.70%) |
Apr 15, 2020 | 19.25 | 19.49 | 18.63 | 19.23 | 2,275,902 | -0.99(-4.90%) |
Apr 14, 2020 | 20.14 | 20.79 | 19.82 | 20.22 | 4,128,922 | +0.09(+0.47%) |
Apr 13, 2020 | 21.14 | 21.17 | 19.70 | 20.13 | 2,856,458 | -1.12(-5.28%) |
Apr 09, 2020 | 21.37 | 22.17 | 20.91 | 21.25 | 2,641,593 | +0.50(+2.41%) |
Apr 08, 2020 | 20.12 | 20.95 | 19.80 | 20.75 | 1,910,802 | +1.00(+5.06%) |
Apr 07, 2020 | 20.39 | 21.09 | 19.60 | 19.75 | 2,965,145 | +0.83(+4.39%) |
Apr 06, 2020 | 17.39 | 18.96 | 17.39 | 18.92 | 3,552,274 | +2.56(+15.62%) |
Apr 03, 2020 | 17.56 | 17.73 | 16.12 | 16.37 | 3,071,063 | -1.09(-6.27%) |
Apr 02, 2020 | 17.86 | 18.53 | 16.89 | 17.46 | 3,283,669 | -0.58(-3.24%) |
Apr 01, 2020 | 18.24 | 18.67 | 17.56 | 18.04 | 3,242,693 | -1.30(-6.73%) |
Mar 31, 2020 | 19.73 | 20.23 | 19.15 | 19.35 | 4,421,240 | -0.46(-2.33%) |
Mar 30, 2020 | 20.35 | 20.51 | 19.05 | 19.81 | 3,128,556 | -0.34(-1.69%) |
Mar 27, 2020 | 19.74 | 20.54 | 19.15 | 20.15 | 4,280,914 | -0.84(-4.00%) |
Mar 26, 2020 | 18.90 | 21.23 | 18.88 | 20.99 | 5,426,687 | +2.12(+11.25%) |
Mar 25, 2020 | 16.26 | 19.04 | 16.12 | 18.87 | 5,247,904 | +2.87(+17.92%) |
Mar 24, 2020 | 14.00 | 16.36 | 13.99 | 16.00 | 4,498,542 | +2.89(+22.01%) |
Mar 23, 2020 | 15.25 | 15.25 | 12.55 | 13.11 | 3,988,143 | -2.26(-14.72%) |
Mar 20, 2020 | 16.54 | 17.17 | 14.85 | 15.38 | 5,292,410 | -1.02(-6.21%) |
Mar 19, 2020 | 14.74 | 16.84 | 13.79 | 16.39 | 5,876,065 | +1.40(+9.31%) |
Mar 18, 2020 | 17.47 | 17.56 | 13.21 | 15.00 | 6,593,614 | -3.57(-19.25%) |
Mar 17, 2020 | 19.65 | 20.35 | 18.23 | 18.57 | 5,725,229 | -0.63(-3.29%) |
Mar 16, 2020 | 21.69 | 22.32 | 19.08 | 19.20 | 3,577,025 | -4.28(-18.23%) |
Mar 13, 2020 | 23.55 | 24.11 | 21.99 | 23.49 | 3,671,536 | +1.01(+4.51%) |
Mar 12, 2020 | 24.00 | 24.67 | 22.44 | 22.47 | 4,154,646 | -2.82(-11.13%) |
Mar 11, 2020 | 25.33 | 25.65 | 24.79 | 25.29 | 3,487,646 | -0.73(-2.79%) |
Mar 10, 2020 | 25.10 | 26.03 | 24.40 | 26.02 | 4,290,599 | +1.58(+6.49%) |
Mar 09, 2020 | 24.60 | 25.40 | 24.16 | 24.43 | 4,233,703 | -1.53(-5.89%) |
Mar 06, 2020 | 25.70 | 26.56 | 25.62 | 25.96 | 4,654,196 | -0.67(-2.52%) |
Mar 05, 2020 | 27.09 | 27.24 | 26.10 | 26.63 | 4,612,309 | -1.33(-4.77%) |
Mar 04, 2020 | 27.59 | 28.09 | 27.01 | 27.96 | 2,873,167 | +0.86(+3.18%) |
Mar 03, 2020 | 28.06 | 28.44 | 26.82 | 27.10 | 4,432,893 | -1.10(-3.91%) |