Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.44 | 25.42 | 24.19 | 25.03 | 51,057,344 | -0.45(-1.75%) |
May 28, 2020 | 26.06 | 26.17 | 24.77 | 25.47 | 54,322,472 | -1.06(-4.00%) |
May 27, 2020 | 27.47 | 27.65 | 24.55 | 26.54 | 93,275,504 | +1.07(+4.21%) |
May 26, 2020 | 24.30 | 25.67 | 24.10 | 25.46 | 78,994,696 | +2.94(+13.05%) |
May 22, 2020 | 23.07 | 23.23 | 22.07 | 22.53 | 37,410,288 | -0.47(-2.03%) |
May 21, 2020 | 22.61 | 23.51 | 22.50 | 22.99 | 46,805,760 | +0.44(+1.94%) |
May 20, 2020 | 22.18 | 22.93 | 21.98 | 22.56 | 51,129,864 | +0.95(+4.41%) |
May 19, 2020 | 22.41 | 22.41 | 21.17 | 21.60 | 71,362,176 | -0.10(-0.46%) |
May 18, 2020 | 20.76 | 21.78 | 20.40 | 21.70 | 75,119,208 | +2.65(+13.91%) |
May 15, 2020 | 18.83 | 19.51 | 18.49 | 19.05 | 47,203,728 | -0.19(-0.98%) |
May 14, 2020 | 18.66 | 19.40 | 17.38 | 19.24 | 89,069,432 | -0.03(-0.15%) |
May 13, 2020 | 20.82 | 20.82 | 18.95 | 19.27 | 72,736,816 | -1.61(-7.70%) |
May 12, 2020 | 21.94 | 22.24 | 20.88 | 20.88 | 37,672,612 | -0.97(-4.45%) |
May 11, 2020 | 21.94 | 22.35 | 21.39 | 21.85 | 39,387,940 | -0.70(-3.12%) |
May 08, 2020 | 22.20 | 22.75 | 21.89 | 22.56 | 43,683,128 | +1.03(+4.80%) |
May 07, 2020 | 20.92 | 22.34 | 20.87 | 21.52 | 48,621,416 | +0.68(+3.24%) |
May 06, 2020 | 21.60 | 21.94 | 20.60 | 20.85 | 53,279,992 | -0.70(-3.27%) |
May 05, 2020 | 22.85 | 23.33 | 21.35 | 21.55 | 51,503,000 | -0.85(-3.81%) |
May 04, 2020 | 21.04 | 22.62 | 20.35 | 22.41 | 91,968,664 | -1.54(-6.43%) |
May 01, 2020 | 24.77 | 25.22 | 23.55 | 23.95 | 45,475,512 | -1.78(-6.91%) |
Apr 30, 2020 | 26.51 | 27.03 | 25.32 | 25.72 | 63,953,648 | -1.40(-5.16%) |
Apr 29, 2020 | 25.50 | 27.40 | 25.32 | 27.12 | 82,113,880 | +2.96(+12.24%) |
Apr 28, 2020 | 22.83 | 24.72 | 22.49 | 24.16 | 84,509,976 | +2.16(+9.84%) |
Apr 27, 2020 | 22.66 | 23.27 | 21.84 | 22.00 | 50,896,664 | -0.25(-1.12%) |
Apr 24, 2020 | 22.37 | 22.52 | 21.59 | 22.25 | 44,085,944 | -0.07(-0.31%) |
Apr 23, 2020 | 22.49 | 22.79 | 22.25 | 22.32 | 43,884,156 | +0.01(+0.04%) |
Apr 22, 2020 | 23.71 | 23.77 | 21.47 | 22.31 | 70,681,672 | -0.63(-2.73%) |
Apr 21, 2020 | 22.85 | 23.60 | 22.63 | 22.93 | 38,845,564 | -0.54(-2.28%) |
Apr 20, 2020 | 23.27 | 23.95 | 22.74 | 23.47 | 43,241,864 | -0.63(-2.60%) |
Apr 17, 2020 | 23.98 | 24.43 | 23.42 | 24.09 | 52,978,156 | +1.48(+6.54%) |
Apr 16, 2020 | 23.59 | 23.63 | 22.47 | 22.61 | 57,440,116 | -1.56(-6.45%) |
Apr 15, 2020 | 24.73 | 25.32 | 23.14 | 24.17 | 88,630,592 | -0.19(-0.77%) |
Apr 14, 2020 | 23.82 | 25.11 | 23.66 | 24.36 | 60,717,376 | +1.28(+5.55%) |
Apr 13, 2020 | 24.80 | 24.88 | 21.92 | 23.08 | 76,656,576 | -1.13(-4.67%) |
Apr 09, 2020 | 25.22 | 25.35 | 23.18 | 24.21 | 92,361,840 | +1.15(+4.99%) |
Apr 08, 2020 | 22.92 | 23.47 | 22.37 | 23.06 | 67,824,488 | +0.97(+4.40%) |
Apr 07, 2020 | 25.03 | 25.66 | 21.74 | 22.09 | 99,461,528 | -0.07(-0.31%) |
Apr 06, 2020 | 22.15 | 23.33 | 20.61 | 22.16 | 95,632,296 | -0.16(-0.71%) |
Apr 03, 2020 | 22.86 | 23.48 | 21.59 | 22.32 | 49,325,096 | -0.20(-0.88%) |
Apr 02, 2020 | 23.75 | 24.47 | 22.35 | 22.52 | 39,659,756 | -1.18(-4.99%) |
Apr 01, 2020 | 26.40 | 26.40 | 23.52 | 23.70 | 56,493,228 | -4.63(-16.33%) |
Mar 31, 2020 | 29.14 | 30.31 | 28.21 | 28.32 | 25,157,130 | -0.14(-0.49%) |
Mar 30, 2020 | 28.28 | 29.08 | 25.81 | 28.46 | 29,722,774 | -0.87(-2.98%) |
Mar 27, 2020 | 30.50 | 31.09 | 28.81 | 29.34 | 35,215,792 | -2.13(-6.78%) |
Mar 26, 2020 | 32.37 | 35.63 | 30.20 | 31.47 | 58,264,280 | +0.60(+1.93%) |
Mar 25, 2020 | 31.26 | 33.04 | 27.20 | 30.87 | 71,207,080 | +4.18(+15.66%) |
Mar 24, 2020 | 26.07 | 28.77 | 24.34 | 26.70 | 66,068,896 | +4.64(+21.02%) |
Mar 23, 2020 | 22.01 | 22.66 | 20.45 | 22.06 | 44,689,688 | +0.86(+4.07%) |
Mar 20, 2020 | 23.00 | 26.66 | 21.11 | 21.20 | 55,464,668 | -0.16(-0.74%) |
Mar 19, 2020 | 23.19 | 23.98 | 19.86 | 21.35 | 44,913,360 | -1.37(-6.03%) |
Mar 18, 2020 | 29.57 | 29.57 | 18.96 | 22.72 | 64,634,012 | -8.79(-27.88%) |
Mar 17, 2020 | 35.97 | 36.92 | 30.38 | 31.51 | 33,319,882 | -4.04(-11.37%) |
Mar 16, 2020 | 32.56 | 37.80 | 31.00 | 35.55 | 35,783,412 | -2.53(-6.65%) |
Mar 13, 2020 | 38.26 | 38.46 | 34.54 | 38.08 | 33,293,568 | +4.62(+13.79%) |
Mar 12, 2020 | 37.20 | 38.50 | 33.22 | 33.47 | 36,570,448 | -8.90(-21.00%) |
Mar 11, 2020 | 43.68 | 44.02 | 41.43 | 42.36 | 23,729,416 | -2.78(-6.16%) |
Mar 10, 2020 | 45.24 | 45.55 | 41.16 | 45.14 | 28,898,226 | +1.94(+4.48%) |
Mar 09, 2020 | 42.73 | 44.68 | 42.11 | 43.20 | 25,957,328 | -2.35(-5.16%) |
Mar 06, 2020 | 43.16 | 46.59 | 42.56 | 45.56 | 25,997,618 | +0.87(+1.96%) |
Mar 05, 2020 | 46.16 | 46.23 | 44.10 | 44.68 | 23,064,094 | -3.46(-7.20%) |
Mar 04, 2020 | 47.16 | 48.29 | 45.69 | 48.15 | 20,521,918 | +2.30(+5.02%) |
Mar 03, 2020 | 49.45 | 49.61 | 45.71 | 45.85 | 26,520,440 | -0.97(-2.08%) |