Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.16 | 27.90 | 27.06 | 27.84 | 8,674,500 | +0.91(+3.36%) |
May 28, 2020 | 26.29 | 27.50 | 25.99 | 26.93 | 8,906,315 | +0.70(+2.68%) |
May 27, 2020 | 27.45 | 27.67 | 25.66 | 26.23 | 16,801,150 | -1.28(-4.64%) |
May 26, 2020 | 28.87 | 29.10 | 27.42 | 27.51 | 10,104,160 | -1.02(-3.58%) |
May 22, 2020 | 28.67 | 28.90 | 28.25 | 28.53 | 8,558,000 | -0.25(-0.87%) |
May 21, 2020 | 28.97 | 29.20 | 28.50 | 28.78 | 6,163,460 | -0.35(-1.19%) |
May 20, 2020 | 29.52 | 29.94 | 28.70 | 29.12 | 10,851,525 | +0.16(+0.55%) |
May 19, 2020 | 28.80 | 29.51 | 28.80 | 28.96 | 5,377,455 | +0.03(+0.10%) |
May 18, 2020 | 29.77 | 29.77 | 28.81 | 28.93 | 12,556,580 | +0.25(+0.86%) |
May 15, 2020 | 27.36 | 28.81 | 27.20 | 28.69 | 7,154,500 | +1.07(+3.89%) |
May 14, 2020 | 27.02 | 27.69 | 26.96 | 27.61 | 7,274,980 | +0.18(+0.66%) |
May 13, 2020 | 27.86 | 27.97 | 26.78 | 27.43 | 7,622,185 | -0.25(-0.89%) |
May 12, 2020 | 28.38 | 28.68 | 27.68 | 27.68 | 9,550,995 | -0.41(-1.47%) |
May 11, 2020 | 27.09 | 28.47 | 26.96 | 28.09 | 13,084,345 | +0.72(+2.65%) |
May 08, 2020 | 26.85 | 27.42 | 25.73 | 27.37 | 12,845,500 | +0.34(+1.27%) |
May 07, 2020 | 24.19 | 27.37 | 24.09 | 27.02 | 26,800,814 | +4.73(+21.23%) |
May 06, 2020 | 21.98 | 22.44 | 21.81 | 22.29 | 8,784,970 | +0.58(+2.67%) |
May 05, 2020 | 21.14 | 22.03 | 21.14 | 21.71 | 5,819,900 | +0.57(+2.72%) |
May 04, 2020 | 20.85 | 21.32 | 20.81 | 21.14 | 4,877,495 | +0.27(+1.29%) |
May 01, 2020 | 21.13 | 21.38 | 20.75 | 20.87 | 4,027,500 | -0.68(-3.16%) |
Apr 30, 2020 | 21.60 | 21.83 | 21.44 | 21.55 | 4,839,075 | -0.16(-0.72%) |
Apr 29, 2020 | 21.40 | 21.84 | 21.02 | 21.70 | 5,542,340 | +0.62(+2.92%) |
Apr 28, 2020 | 21.50 | 21.57 | 20.95 | 21.09 | 11,565,440 | -0.04(-0.19%) |
Apr 27, 2020 | 20.96 | 21.23 | 20.65 | 21.13 | 5,659,620 | +0.47(+2.29%) |
Apr 24, 2020 | 20.20 | 20.70 | 19.97 | 20.65 | 6,477,500 | +0.54(+2.66%) |
Apr 23, 2020 | 20.85 | 20.94 | 19.95 | 20.12 | 11,862,845 | -0.74(-3.57%) |
Apr 22, 2020 | 20.76 | 21.04 | 20.50 | 20.86 | 6,397,765 | +0.63(+3.09%) |
Apr 21, 2020 | 22.06 | 22.09 | 19.92 | 20.24 | 17,924,260 | -2.23(-9.94%) |
Apr 20, 2020 | 22.59 | 23.00 | 22.36 | 22.47 | 7,647,780 | -0.12(-0.54%) |
Apr 17, 2020 | 22.30 | 22.61 | 21.81 | 22.59 | 7,935,000 | +0.54(+2.46%) |
Apr 16, 2020 | 22.25 | 22.35 | 21.64 | 22.05 | 7,297,190 | +0.08(+0.36%) |
Apr 15, 2020 | 21.51 | 22.15 | 21.39 | 21.97 | 8,699,025 | +0.10(+0.46%) |
Apr 14, 2020 | 21.48 | 21.97 | 21.01 | 21.87 | 8,519,280 | +0.94(+4.50%) |
Apr 13, 2020 | 20.40 | 21.03 | 20.01 | 20.93 | 10,786,760 | +0.54(+2.66%) |
Apr 09, 2020 | 21.96 | 21.96 | 20.13 | 20.39 | 12,367,500 | -1.45(-6.64%) |
Apr 08, 2020 | 21.62 | 22.04 | 21.34 | 21.84 | 6,059,785 | +0.50(+2.33%) |
Apr 07, 2020 | 22.18 | 22.40 | 21.08 | 21.34 | 19,296,500 | -0.24(-1.10%) |
Apr 06, 2020 | 20.86 | 21.72 | 20.40 | 21.58 | 13,536,360 | +1.29(+6.35%) |
Apr 03, 2020 | 20.16 | 20.47 | 19.92 | 20.29 | 9,874,000 | +0.10(+0.52%) |
Apr 02, 2020 | 20.01 | 20.40 | 19.76 | 20.18 | 17,292,694 | +0.09(+0.45%) |
Apr 01, 2020 | 19.39 | 20.48 | 19.20 | 20.09 | 15,444,880 | -0.14(-0.69%) |
Mar 31, 2020 | 20.02 | 20.80 | 19.93 | 20.23 | 14,822,265 | +0.04(+0.22%) |
Mar 30, 2020 | 19.87 | 20.37 | 19.60 | 20.19 | 10,479,385 | +0.73(+3.77%) |
Mar 27, 2020 | 19.31 | 19.98 | 18.91 | 19.46 | 14,443,000 | -0.43(-2.17%) |
Mar 26, 2020 | 19.39 | 20.30 | 19.39 | 19.89 | 13,566,155 | +0.50(+2.58%) |
Mar 25, 2020 | 19.90 | 20.51 | 19.31 | 19.39 | 15,102,390 | -0.57(-2.85%) |
Mar 24, 2020 | 18.10 | 20.16 | 18.10 | 19.96 | 26,130,210 | +2.78(+16.16%) |
Mar 23, 2020 | 17.11 | 18.10 | 17.00 | 17.18 | 17,893,944 | +0.20(+1.17%) |
Mar 20, 2020 | 17.54 | 18.78 | 16.92 | 16.98 | 20,209,500 | -0.25(-1.45%) |
Mar 19, 2020 | 15.17 | 18.25 | 15.17 | 17.23 | 23,453,774 | +1.93(+12.60%) |
Mar 18, 2020 | 14.57 | 16.42 | 14.40 | 15.30 | 17,277,720 | -0.30(-1.92%) |
Mar 17, 2020 | 15.42 | 15.98 | 15.01 | 15.60 | 18,099,520 | +0.46(+3.06%) |
Mar 16, 2020 | 14.51 | 16.35 | 14.04 | 15.14 | 15,997,495 | -1.39(-8.40%) |
Mar 13, 2020 | 16.10 | 16.90 | 15.21 | 16.53 | 14,018,500 | +1.37(+9.01%) |
Mar 12, 2020 | 16.44 | 17.06 | 15.16 | 15.16 | 14,161,955 | -2.43(-13.80%) |
Mar 11, 2020 | 17.79 | 18.39 | 17.33 | 17.59 | 12,738,355 | -0.55(-3.05%) |
Mar 10, 2020 | 18.09 | 18.67 | 17.52 | 18.14 | 17,236,220 | +0.72(+4.11%) |
Mar 09, 2020 | 18.65 | 19.52 | 17.06 | 17.43 | 19,401,200 | -2.47(-12.42%) |
Mar 06, 2020 | 20.20 | 20.57 | 19.54 | 19.90 | 17,089,500 | -0.90(-4.33%) |
Mar 05, 2020 | 20.93 | 21.48 | 20.69 | 20.80 | 6,514,280 | -0.61(-2.85%) |
Mar 04, 2020 | 21.00 | 21.43 | 20.76 | 21.41 | 7,450,855 | +0.70(+3.40%) |
Mar 03, 2020 | 22.02 | 22.10 | 20.44 | 20.71 | 11,404,750 | -1.31(-5.97%) |