Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.67 | 27.57 | 26.23 | 27.25 | 2,578,195 | +0.31(+1.14%) |
May 28, 2020 | 28.58 | 28.61 | 26.62 | 26.95 | 2,556,305 | -1.37(-4.85%) |
May 27, 2020 | 28.49 | 28.80 | 27.25 | 28.32 | 2,292,192 | +0.42(+1.50%) |
May 26, 2020 | 28.28 | 28.67 | 27.55 | 27.90 | 4,919,737 | +0.99(+3.69%) |
May 22, 2020 | 26.24 | 26.96 | 25.96 | 26.91 | 3,854,366 | +0.43(+1.64%) |
May 21, 2020 | 25.44 | 26.85 | 25.44 | 26.47 | 3,670,602 | +0.65(+2.54%) |
May 20, 2020 | 24.98 | 26.48 | 24.88 | 25.82 | 5,073,819 | +1.25(+5.09%) |
May 19, 2020 | 23.35 | 24.81 | 23.35 | 24.57 | 4,321,000 | +1.09(+4.66%) |
May 18, 2020 | 22.42 | 23.73 | 22.36 | 23.48 | 4,036,693 | +2.20(+10.35%) |
May 15, 2020 | 20.54 | 21.65 | 20.20 | 21.27 | 3,083,721 | +0.19(+0.90%) |
May 14, 2020 | 19.74 | 21.27 | 19.63 | 21.08 | 4,334,139 | +0.65(+3.17%) |
May 13, 2020 | 20.68 | 21.37 | 20.12 | 20.44 | 3,882,827 | -0.69(-3.25%) |
May 12, 2020 | 22.14 | 22.45 | 21.12 | 21.12 | 6,073,708 | -1.37(-6.07%) |
May 11, 2020 | 21.58 | 22.88 | 21.48 | 22.49 | 5,890,974 | +0.57(+2.58%) |
May 08, 2020 | 22.10 | 22.21 | 21.40 | 21.92 | 3,374,649 | +0.38(+1.75%) |
May 07, 2020 | 20.31 | 21.61 | 20.31 | 21.55 | 3,903,632 | +1.46(+7.28%) |
May 06, 2020 | 20.60 | 20.63 | 19.95 | 20.08 | 2,136,238 | -0.11(-0.54%) |
May 05, 2020 | 20.41 | 20.82 | 19.78 | 20.19 | 1,700,950 | +0.07(+0.37%) |
May 04, 2020 | 20.45 | 20.50 | 19.61 | 20.12 | 2,350,617 | -0.63(-3.05%) |
May 01, 2020 | 21.38 | 21.67 | 20.08 | 20.75 | 3,255,912 | -1.44(-6.48%) |
Apr 30, 2020 | 22.14 | 22.46 | 21.58 | 22.19 | 2,507,061 | -0.46(-2.05%) |
Apr 29, 2020 | 22.17 | 22.82 | 22.02 | 22.65 | 2,497,526 | +1.19(+5.53%) |
Apr 28, 2020 | 21.94 | 22.15 | 21.00 | 21.47 | 1,816,333 | +0.52(+2.48%) |
Apr 27, 2020 | 19.87 | 21.28 | 19.74 | 20.95 | 2,380,250 | +1.30(+6.60%) |
Apr 24, 2020 | 19.79 | 19.89 | 19.31 | 19.65 | 1,937,334 | +0.08(+0.40%) |
Apr 23, 2020 | 19.79 | 19.98 | 19.16 | 19.57 | 4,677,846 | +0.02(+0.08%) |
Apr 22, 2020 | 19.92 | 20.32 | 19.27 | 19.56 | 5,253,040 | +0.05(+0.28%) |
Apr 21, 2020 | 19.68 | 20.44 | 19.37 | 19.50 | 2,267,861 | -1.19(-5.73%) |
Apr 20, 2020 | 20.16 | 21.12 | 19.78 | 20.69 | 2,270,516 | -0.07(-0.34%) |
Apr 17, 2020 | 20.89 | 21.33 | 20.47 | 20.76 | 3,707,952 | +1.03(+5.22%) |
Apr 16, 2020 | 20.45 | 21.10 | 19.47 | 19.73 | 2,976,351 | -0.79(-3.87%) |
Apr 15, 2020 | 21.59 | 21.81 | 20.34 | 20.52 | 1,995,321 | -1.87(-8.35%) |
Apr 14, 2020 | 22.14 | 22.97 | 21.96 | 22.39 | 2,316,153 | +0.64(+2.96%) |
Apr 13, 2020 | 22.21 | 22.36 | 20.96 | 21.75 | 2,071,679 | -0.60(-2.67%) |
Apr 09, 2020 | 21.77 | 23.48 | 21.29 | 22.35 | 3,291,419 | +1.58(+7.61%) |
Apr 08, 2020 | 20.19 | 21.11 | 19.46 | 20.77 | 3,038,023 | +1.34(+6.92%) |
Apr 07, 2020 | 22.16 | 22.39 | 19.31 | 19.42 | 3,629,540 | -0.75(-3.72%) |
Apr 06, 2020 | 19.34 | 20.20 | 18.66 | 20.17 | 3,842,059 | +2.27(+12.66%) |
Apr 03, 2020 | 19.07 | 19.07 | 17.24 | 17.91 | 2,864,322 | -1.37(-7.09%) |
Apr 02, 2020 | 19.46 | 20.77 | 18.60 | 19.27 | 2,963,911 | -0.45(-2.27%) |
Apr 01, 2020 | 20.53 | 20.96 | 19.27 | 19.72 | 2,737,282 | -2.05(-9.42%) |
Mar 31, 2020 | 21.53 | 23.24 | 20.71 | 21.77 | 4,055,270 | +0.01(+0.04%) |
Mar 30, 2020 | 21.03 | 22.19 | 17.63 | 21.77 | 5,317,402 | +0.74(+3.51%) |
Mar 27, 2020 | 20.59 | 22.00 | 19.49 | 21.03 | 2,933,299 | -0.64(-2.97%) |
Mar 26, 2020 | 21.70 | 23.20 | 21.08 | 21.67 | 4,242,854 | +0.50(+2.38%) |
Mar 25, 2020 | 18.61 | 22.50 | 18.31 | 21.17 | 7,230,401 | +3.73(+21.41%) |
Mar 24, 2020 | 17.10 | 19.28 | 16.46 | 17.44 | 4,879,884 | +1.93(+12.41%) |
Mar 23, 2020 | 14.87 | 16.19 | 13.99 | 15.51 | 5,015,148 | +0.48(+3.19%) |
Mar 20, 2020 | 15.56 | 17.40 | 15.03 | 15.03 | 5,040,912 | +1.26(+9.13%) |
Mar 19, 2020 | 11.83 | 14.19 | 10.25 | 13.77 | 7,452,282 | +1.88(+15.79%) |
Mar 18, 2020 | 14.18 | 14.32 | 10.69 | 11.90 | 8,303,351 | -3.06(-20.48%) |
Mar 17, 2020 | 16.08 | 16.45 | 13.66 | 14.96 | 10,369,105 | -0.40(-2.61%) |
Mar 16, 2020 | 22.54 | 22.84 | 14.94 | 15.36 | 7,967,920 | -10.72(-41.10%) |
Mar 13, 2020 | 27.55 | 28.24 | 23.05 | 26.08 | 5,241,734 | +0.09(+0.36%) |
Mar 12, 2020 | 28.89 | 28.89 | 25.78 | 25.99 | 3,727,548 | -5.10(-16.41%) |
Mar 11, 2020 | 32.52 | 32.85 | 30.65 | 31.09 | 3,031,867 | -2.43(-7.24%) |
Mar 10, 2020 | 31.65 | 33.84 | 30.86 | 33.51 | 2,103,521 | +2.72(+8.83%) |
Mar 09, 2020 | 32.31 | 32.37 | 30.77 | 30.79 | 2,420,490 | -3.61(-10.48%) |
Mar 06, 2020 | 33.80 | 34.46 | 33.02 | 34.40 | 3,184,644 | -0.17(-0.50%) |
Mar 05, 2020 | 35.61 | 35.88 | 34.46 | 34.57 | 2,378,464 | -1.64(-4.53%) |
Mar 04, 2020 | 35.26 | 36.24 | 34.77 | 36.22 | 2,313,201 | +1.55(+4.47%) |
Mar 03, 2020 | 35.37 | 36.16 | 34.47 | 34.67 | 3,029,580 | -0.67(-1.91%) |