Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.81 | 27.12 | 25.25 | 26.65 | 1,812,400 | +0.41(+1.56%) |
May 28, 2020 | 28.00 | 28.12 | 26.12 | 26.24 | 1,207,201 | -1.57(-5.65%) |
May 27, 2020 | 27.45 | 28.58 | 26.02 | 27.81 | 1,469,418 | +1.54(+5.86%) |
May 26, 2020 | 24.83 | 26.72 | 24.23 | 26.27 | 1,707,351 | +2.98(+12.80%) |
May 22, 2020 | 24.41 | 24.47 | 23.06 | 23.29 | 1,010,800 | -0.77(-3.20%) |
May 21, 2020 | 24.74 | 24.84 | 23.62 | 24.06 | 1,306,196 | -0.82(-3.30%) |
May 20, 2020 | 24.75 | 25.17 | 24.32 | 24.88 | 1,098,928 | +0.74(+3.07%) |
May 19, 2020 | 24.77 | 25.18 | 23.81 | 24.14 | 1,414,840 | -0.71(-2.86%) |
May 18, 2020 | 23.37 | 25.17 | 22.82 | 24.85 | 2,013,528 | +3.56(+16.72%) |
May 15, 2020 | 21.82 | 21.82 | 20.83 | 21.29 | 1,280,500 | -0.66(-3.01%) |
May 14, 2020 | 20.33 | 22.37 | 19.63 | 21.95 | 1,901,753 | +0.59(+2.76%) |
May 13, 2020 | 21.28 | 21.48 | 20.15 | 21.36 | 2,277,326 | +0.08(+0.38%) |
May 12, 2020 | 22.89 | 23.51 | 21.21 | 21.28 | 2,544,881 | -1.58(-6.91%) |
May 11, 2020 | 23.91 | 24.00 | 22.70 | 22.86 | 2,215,310 | -1.34(-5.54%) |
May 08, 2020 | 24.46 | 24.77 | 23.61 | 24.20 | 2,425,300 | +0.36(+1.51%) |
May 07, 2020 | 23.81 | 24.26 | 22.94 | 23.84 | 2,482,643 | +0.47(+2.01%) |
May 06, 2020 | 24.50 | 24.78 | 23.16 | 23.37 | 2,468,565 | -0.93(-3.83%) |
May 05, 2020 | 26.64 | 26.92 | 24.08 | 24.30 | 3,197,844 | -2.64(-9.80%) |
May 04, 2020 | 27.11 | 28.49 | 24.36 | 26.94 | 2,986,486 | +0.03(+0.11%) |
May 01, 2020 | 28.19 | 28.22 | 26.05 | 26.91 | 1,604,300 | -2.44(-8.31%) |
Apr 30, 2020 | 30.20 | 30.55 | 28.81 | 29.35 | 1,513,941 | -1.53(-4.95%) |
Apr 29, 2020 | 29.13 | 31.16 | 28.67 | 30.88 | 2,231,247 | +2.92(+10.44%) |
Apr 28, 2020 | 28.50 | 29.39 | 27.59 | 27.96 | 2,161,362 | +1.13(+4.21%) |
Apr 27, 2020 | 25.75 | 27.59 | 25.75 | 26.83 | 2,209,048 | +1.76(+7.02%) |
Apr 24, 2020 | 23.94 | 25.63 | 23.76 | 25.07 | 1,683,700 | +1.37(+5.78%) |
Apr 23, 2020 | 23.87 | 24.75 | 23.43 | 23.70 | 2,520,632 | -1.29(-5.16%) |
Apr 22, 2020 | 24.05 | 25.47 | 23.95 | 24.99 | 3,135,886 | +1.66(+7.12%) |
Apr 21, 2020 | 23.81 | 24.43 | 22.69 | 23.33 | 2,560,112 | -0.80(-3.32%) |
Apr 20, 2020 | 22.85 | 25.26 | 22.70 | 24.13 | 4,243,617 | +0.79(+3.38%) |
Apr 17, 2020 | 22.77 | 23.66 | 22.50 | 23.34 | 7,348,800 | +1.49(+6.82%) |
Apr 16, 2020 | 23.25 | 23.55 | 21.50 | 21.85 | 12,915,157 | -2.15(-8.96%) |
Apr 15, 2020 | 24.75 | 24.75 | 22.55 | 24.00 | 1,581,775 | -1.93(-7.44%) |
Apr 14, 2020 | 28.39 | 29.57 | 25.74 | 25.93 | 1,607,107 | -1.73(-6.25%) |
Apr 13, 2020 | 29.28 | 29.91 | 26.25 | 27.66 | 1,523,204 | -1.62(-5.53%) |
Apr 09, 2020 | 28.20 | 30.68 | 27.77 | 29.28 | 2,754,200 | +2.18(+8.04%) |
Apr 08, 2020 | 26.53 | 28.10 | 26.07 | 27.10 | 1,413,865 | +1.26(+4.88%) |
Apr 07, 2020 | 27.00 | 27.50 | 25.66 | 25.84 | 1,707,165 | +0.51(+2.01%) |
Apr 06, 2020 | 23.31 | 25.45 | 22.32 | 25.33 | 1,501,060 | +3.61(+16.62%) |
Apr 03, 2020 | 22.97 | 23.31 | 21.37 | 21.72 | 2,010,100 | -1.25(-5.44%) |
Apr 02, 2020 | 22.17 | 23.47 | 21.60 | 22.97 | 1,349,522 | +0.49(+2.18%) |
Apr 01, 2020 | 23.08 | 23.50 | 21.60 | 22.48 | 1,676,659 | -2.24(-9.06%) |
Mar 31, 2020 | 25.01 | 25.89 | 24.21 | 24.72 | 1,908,676 | -0.49(-1.94%) |
Mar 30, 2020 | 25.20 | 25.66 | 23.78 | 25.21 | 2,819,842 | -0.54(-2.10%) |
Mar 27, 2020 | 26.50 | 28.31 | 25.00 | 25.75 | 1,634,300 | -2.29(-8.17%) |
Mar 26, 2020 | 27.91 | 28.63 | 26.26 | 28.04 | 3,668,863 | +1.61(+6.09%) |
Mar 25, 2020 | 24.49 | 27.16 | 22.56 | 26.43 | 4,451,074 | +4.16(+18.68%) |
Mar 24, 2020 | 20.43 | 24.50 | 20.30 | 22.27 | 3,217,041 | +3.70(+19.92%) |
Mar 23, 2020 | 15.88 | 19.50 | 14.66 | 18.57 | 3,595,814 | +2.62(+16.43%) |
Mar 20, 2020 | 20.00 | 20.11 | 14.50 | 15.95 | 6,712,600 | -2.22(-12.22%) |
Mar 19, 2020 | 11.41 | 18.81 | 11.04 | 18.17 | 5,856,621 | +6.75(+59.11%) |
Mar 18, 2020 | 10.80 | 11.58 | 7.410 | 11.42 | 6,934,386 | -0.14(-1.21%) |
Mar 17, 2020 | 15.01 | 15.30 | 11.00 | 11.56 | 5,431,770 | -3.16(-21.47%) |
Mar 16, 2020 | 20.50 | 21.42 | 13.93 | 14.72 | 3,586,368 | -10.91(-42.57%) |
Mar 13, 2020 | 24.83 | 25.81 | 21.72 | 25.63 | 3,021,700 | +2.82(+12.36%) |
Mar 12, 2020 | 27.00 | 27.00 | 21.45 | 22.81 | 3,886,155 | -7.18(-23.94%) |
Mar 11, 2020 | 35.28 | 35.59 | 29.92 | 29.99 | 2,316,428 | -6.60(-18.04%) |
Mar 10, 2020 | 35.85 | 36.67 | 34.30 | 36.59 | 1,477,870 | +1.93(+5.57%) |
Mar 09, 2020 | 36.51 | 36.51 | 34.08 | 34.66 | 2,069,096 | -4.28(-10.99%) |
Mar 06, 2020 | 38.58 | 39.26 | 37.41 | 38.94 | 1,906,000 | -0.77(-1.94%) |
Mar 05, 2020 | 42.29 | 42.58 | 39.37 | 39.71 | 997,035 | -3.58(-8.27%) |
Mar 04, 2020 | 43.43 | 43.81 | 42.28 | 43.29 | 888,673 | +0.71(+1.67%) |
Mar 03, 2020 | 43.30 | 44.84 | 42.35 | 42.58 | 1,270,798 | -0.63(-1.46%) |