Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.09 | 26.44 | 25.66 | 26.08 | 4,502,379 | -0.24(-0.90%) |
May 28, 2020 | 27.66 | 27.87 | 26.23 | 26.32 | 2,935,606 | -0.63(-2.33%) |
May 27, 2020 | 26.02 | 27.10 | 26.02 | 26.94 | 2,940,002 | +1.26(+4.92%) |
May 26, 2020 | 25.19 | 25.80 | 24.59 | 25.68 | 2,557,484 | +1.62(+6.73%) |
May 22, 2020 | 24.17 | 24.26 | 23.68 | 24.06 | 1,085,924 | -0.18(-0.72%) |
May 21, 2020 | 23.96 | 24.67 | 23.89 | 24.24 | 1,925,770 | +0.00(+0.02%) |
May 20, 2020 | 24.02 | 24.69 | 24.01 | 24.23 | 1,824,439 | +0.57(+2.39%) |
May 19, 2020 | 24.34 | 24.64 | 23.63 | 23.67 | 2,212,393 | -0.82(-3.34%) |
May 18, 2020 | 23.47 | 24.72 | 23.47 | 24.48 | 2,364,738 | +2.07(+9.24%) |
May 15, 2020 | 22.24 | 22.58 | 21.81 | 22.41 | 1,513,218 | +0.06(+0.25%) |
May 14, 2020 | 21.02 | 22.37 | 20.34 | 22.36 | 2,161,364 | +0.82(+3.79%) |
May 13, 2020 | 22.75 | 22.75 | 21.25 | 21.54 | 2,232,585 | -1.49(-6.47%) |
May 12, 2020 | 24.15 | 24.45 | 23.02 | 23.03 | 1,633,079 | -1.08(-4.49%) |
May 11, 2020 | 24.65 | 24.83 | 23.75 | 24.11 | 2,071,777 | -0.85(-3.39%) |
May 08, 2020 | 24.43 | 25.06 | 24.43 | 24.96 | 2,238,817 | +1.03(+4.29%) |
May 07, 2020 | 23.18 | 24.27 | 23.18 | 23.93 | 3,133,942 | +1.14(+5.00%) |
May 06, 2020 | 23.69 | 24.05 | 22.75 | 22.79 | 4,355,107 | -0.93(-3.92%) |
May 05, 2020 | 23.88 | 24.31 | 23.47 | 23.72 | 2,734,838 | +0.35(+1.48%) |
May 04, 2020 | 23.19 | 23.64 | 22.86 | 23.38 | 3,296,105 | -0.19(-0.79%) |
May 01, 2020 | 24.12 | 24.32 | 23.23 | 23.56 | 4,012,539 | -1.27(-5.12%) |
Apr 30, 2020 | 25.75 | 26.12 | 24.13 | 24.83 | 6,900,933 | +0.81(+3.36%) |
Apr 29, 2020 | 23.45 | 24.27 | 23.27 | 24.03 | 3,122,658 | +1.24(+5.46%) |
Apr 28, 2020 | 22.37 | 23.32 | 22.24 | 22.78 | 3,207,517 | +1.16(+5.36%) |
Apr 27, 2020 | 20.36 | 21.82 | 20.36 | 21.62 | 2,712,938 | +1.37(+6.75%) |
Apr 24, 2020 | 19.64 | 20.66 | 19.58 | 20.26 | 2,770,144 | +0.82(+4.20%) |
Apr 23, 2020 | 19.33 | 20.07 | 19.33 | 19.44 | 1,506,962 | +0.30(+1.59%) |
Apr 22, 2020 | 19.44 | 19.45 | 18.85 | 19.14 | 2,306,991 | +0.21(+1.10%) |
Apr 21, 2020 | 18.60 | 19.12 | 18.45 | 18.93 | 1,997,903 | -0.39(-2.02%) |
Apr 20, 2020 | 19.40 | 19.73 | 18.88 | 19.32 | 2,685,297 | -0.57(-2.84%) |
Apr 17, 2020 | 19.47 | 20.48 | 19.26 | 19.88 | 2,656,423 | +1.04(+5.52%) |
Apr 16, 2020 | 19.33 | 19.73 | 18.73 | 18.84 | 2,064,369 | -0.52(-2.70%) |
Apr 15, 2020 | 19.38 | 19.62 | 18.76 | 19.36 | 2,260,465 | -1.00(-4.90%) |
Apr 14, 2020 | 20.28 | 20.93 | 19.95 | 20.36 | 4,100,916 | +0.09(+0.47%) |
Apr 13, 2020 | 21.28 | 21.31 | 19.83 | 20.27 | 2,837,084 | -1.13(-5.28%) |
Apr 09, 2020 | 21.52 | 22.32 | 21.05 | 21.40 | 2,623,676 | +0.50(+2.41%) |
Apr 08, 2020 | 20.26 | 21.09 | 19.93 | 20.89 | 1,897,842 | +1.01(+5.06%) |
Apr 07, 2020 | 20.53 | 21.24 | 19.73 | 19.89 | 2,945,033 | +0.84(+4.39%) |
Apr 06, 2020 | 17.51 | 19.09 | 17.51 | 19.05 | 3,528,179 | +2.57(+15.62%) |
Apr 03, 2020 | 17.68 | 17.85 | 16.23 | 16.48 | 3,050,233 | -1.10(-6.27%) |
Apr 02, 2020 | 17.98 | 18.65 | 17.00 | 17.58 | 3,261,397 | -0.59(-3.24%) |
Apr 01, 2020 | 18.37 | 18.79 | 17.68 | 18.17 | 3,220,699 | -1.31(-6.73%) |
Mar 31, 2020 | 19.87 | 20.37 | 19.28 | 19.48 | 4,391,252 | -0.47(-2.33%) |
Mar 30, 2020 | 20.48 | 20.65 | 19.18 | 19.94 | 3,107,336 | -0.34(-1.68%) |
Mar 27, 2020 | 19.88 | 20.68 | 19.28 | 20.29 | 4,251,878 | -0.85(-4.00%) |
Mar 26, 2020 | 19.03 | 21.38 | 19.01 | 21.13 | 5,389,879 | +2.14(+11.25%) |
Mar 25, 2020 | 16.37 | 19.17 | 16.23 | 18.99 | 5,212,309 | +2.89(+17.92%) |
Mar 24, 2020 | 14.09 | 16.47 | 14.08 | 16.11 | 4,468,030 | +2.91(+22.01%) |
Mar 23, 2020 | 15.36 | 15.36 | 12.64 | 13.20 | 3,961,093 | -2.28(-14.72%) |
Mar 20, 2020 | 16.65 | 17.28 | 14.95 | 15.48 | 5,256,513 | -1.03(-6.21%) |
Mar 19, 2020 | 14.84 | 16.95 | 13.88 | 16.51 | 5,836,209 | +1.41(+9.31%) |
Mar 18, 2020 | 17.59 | 17.68 | 13.30 | 15.10 | 6,548,892 | -3.60(-19.25%) |
Mar 17, 2020 | 19.78 | 20.48 | 18.36 | 18.70 | 5,686,396 | -0.64(-3.29%) |
Mar 16, 2020 | 21.84 | 22.47 | 19.21 | 19.34 | 3,552,763 | -4.31(-18.23%) |
Mar 13, 2020 | 23.71 | 24.27 | 22.14 | 23.65 | 3,646,633 | +1.02(+4.51%) |
Mar 12, 2020 | 24.16 | 24.83 | 22.59 | 22.63 | 4,126,467 | -2.83(-11.13%) |
Mar 11, 2020 | 25.50 | 25.82 | 24.96 | 25.46 | 3,463,991 | -0.73(-2.79%) |
Mar 10, 2020 | 25.27 | 26.21 | 24.56 | 26.19 | 4,261,497 | +1.60(+6.49%) |
Mar 09, 2020 | 24.77 | 25.58 | 24.32 | 24.60 | 4,204,987 | -1.54(-5.89%) |
Mar 06, 2020 | 25.88 | 26.74 | 25.79 | 26.14 | 4,622,628 | -0.67(-2.52%) |
Mar 05, 2020 | 27.28 | 27.43 | 26.28 | 26.81 | 4,581,025 | -1.34(-4.77%) |
Mar 04, 2020 | 27.78 | 28.28 | 27.20 | 28.15 | 2,853,679 | +0.87(+3.18%) |
Mar 03, 2020 | 28.25 | 28.63 | 27.00 | 27.28 | 4,402,826 | -1.11(-3.91%) |