Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.31 | 25.28 | 24.06 | 24.89 | 51,332,920 | -0.44(-1.75%) |
May 28, 2020 | 25.92 | 26.03 | 24.64 | 25.34 | 54,615,668 | -1.06(-4.00%) |
May 27, 2020 | 27.32 | 27.50 | 24.42 | 26.39 | 93,778,944 | +1.07(+4.21%) |
May 26, 2020 | 24.17 | 25.53 | 23.97 | 25.33 | 79,421,056 | +2.92(+13.05%) |
May 22, 2020 | 22.95 | 23.11 | 21.95 | 22.40 | 37,612,204 | -0.46(-2.03%) |
May 21, 2020 | 22.48 | 23.38 | 22.38 | 22.87 | 47,058,384 | +0.43(+1.94%) |
May 20, 2020 | 22.06 | 22.81 | 21.86 | 22.43 | 51,405,832 | +0.95(+4.41%) |
May 19, 2020 | 22.29 | 22.29 | 21.05 | 21.49 | 71,747,344 | -0.10(-0.46%) |
May 18, 2020 | 20.65 | 21.66 | 20.29 | 21.59 | 75,524,648 | +2.64(+13.91%) |
May 15, 2020 | 18.73 | 19.40 | 18.39 | 18.95 | 47,458,504 | -0.19(-0.98%) |
May 14, 2020 | 18.56 | 19.29 | 17.29 | 19.14 | 89,550,168 | -0.03(-0.15%) |
May 13, 2020 | 20.71 | 20.71 | 18.85 | 19.17 | 73,129,408 | -1.60(-7.70%) |
May 12, 2020 | 21.82 | 22.12 | 20.77 | 20.77 | 37,875,944 | -0.97(-4.45%) |
May 11, 2020 | 21.82 | 22.23 | 21.28 | 21.73 | 39,600,528 | -0.70(-3.12%) |
May 08, 2020 | 22.08 | 22.63 | 21.77 | 22.43 | 43,918,900 | +1.03(+4.80%) |
May 07, 2020 | 20.81 | 22.22 | 20.76 | 21.41 | 48,883,840 | +0.67(+3.24%) |
May 06, 2020 | 21.49 | 21.82 | 20.49 | 20.74 | 53,567,564 | -0.70(-3.27%) |
May 05, 2020 | 22.73 | 23.20 | 21.24 | 21.44 | 51,780,980 | -0.85(-3.81%) |
May 04, 2020 | 20.92 | 22.50 | 20.24 | 22.29 | 92,465,048 | -1.53(-6.43%) |
May 01, 2020 | 24.64 | 25.08 | 23.42 | 23.82 | 45,720,956 | -1.77(-6.91%) |
Apr 30, 2020 | 26.36 | 26.89 | 25.18 | 25.58 | 64,298,828 | -1.39(-5.16%) |
Apr 29, 2020 | 25.37 | 27.25 | 25.18 | 26.98 | 82,557,080 | +2.94(+12.24%) |
Apr 28, 2020 | 22.71 | 24.59 | 22.37 | 24.03 | 84,966,104 | +2.15(+9.84%) |
Apr 27, 2020 | 22.54 | 23.15 | 21.72 | 21.88 | 51,171,372 | -0.25(-1.12%) |
Apr 24, 2020 | 22.25 | 22.39 | 21.48 | 22.13 | 44,323,892 | -0.07(-0.31%) |
Apr 23, 2020 | 22.37 | 22.67 | 22.13 | 22.20 | 44,121,012 | +0.01(+0.04%) |
Apr 22, 2020 | 23.58 | 23.64 | 21.36 | 22.19 | 71,063,160 | -0.62(-2.73%) |
Apr 21, 2020 | 22.73 | 23.47 | 22.51 | 22.81 | 39,055,228 | -0.53(-2.28%) |
Apr 20, 2020 | 23.15 | 23.82 | 22.62 | 23.34 | 43,475,256 | -0.62(-2.60%) |
Apr 17, 2020 | 23.85 | 24.30 | 23.29 | 23.96 | 53,264,100 | +1.47(+6.54%) |
Apr 16, 2020 | 23.46 | 23.50 | 22.35 | 22.49 | 57,750,140 | -1.55(-6.45%) |
Apr 15, 2020 | 24.60 | 25.18 | 23.02 | 24.04 | 89,108,960 | -0.19(-0.77%) |
Apr 14, 2020 | 23.69 | 24.97 | 23.53 | 24.23 | 61,045,088 | +1.27(+5.55%) |
Apr 13, 2020 | 24.67 | 24.74 | 21.80 | 22.96 | 77,070,312 | -1.13(-4.67%) |
Apr 09, 2020 | 25.08 | 25.21 | 23.06 | 24.08 | 92,860,352 | +1.15(+4.99%) |
Apr 08, 2020 | 22.80 | 23.34 | 22.25 | 22.94 | 68,190,568 | +0.97(+4.40%) |
Apr 07, 2020 | 24.89 | 25.52 | 21.62 | 21.97 | 99,998,352 | -0.07(-0.31%) |
Apr 06, 2020 | 22.03 | 23.20 | 20.50 | 22.04 | 96,148,464 | -0.16(-0.71%) |
Apr 03, 2020 | 22.74 | 23.35 | 21.48 | 22.20 | 49,591,320 | -0.20(-0.88%) |
Apr 02, 2020 | 23.62 | 24.34 | 22.23 | 22.39 | 39,873,812 | -1.18(-4.99%) |
Apr 01, 2020 | 26.26 | 26.26 | 23.39 | 23.57 | 56,798,140 | -4.60(-16.33%) |
Mar 31, 2020 | 28.98 | 30.15 | 28.06 | 28.17 | 25,292,912 | -0.14(-0.49%) |
Mar 30, 2020 | 28.13 | 28.92 | 25.67 | 28.31 | 29,883,198 | -0.87(-2.98%) |
Mar 27, 2020 | 30.33 | 30.93 | 28.66 | 29.18 | 35,405,864 | -2.12(-6.78%) |
Mar 26, 2020 | 32.20 | 35.44 | 30.04 | 31.30 | 58,578,752 | +0.59(+1.93%) |
Mar 25, 2020 | 31.09 | 32.86 | 27.06 | 30.71 | 71,591,408 | +4.16(+15.66%) |
Mar 24, 2020 | 25.93 | 28.62 | 24.21 | 26.55 | 66,425,492 | +4.61(+21.02%) |
Mar 23, 2020 | 21.89 | 22.54 | 20.34 | 21.94 | 44,930,892 | +0.86(+4.07%) |
Mar 20, 2020 | 22.88 | 26.51 | 20.99 | 21.08 | 55,764,032 | -0.16(-0.74%) |
Mar 19, 2020 | 23.07 | 23.85 | 19.75 | 21.24 | 45,155,772 | -1.36(-6.03%) |
Mar 18, 2020 | 29.42 | 29.42 | 18.86 | 22.60 | 64,982,864 | -8.74(-27.88%) |
Mar 17, 2020 | 35.77 | 36.72 | 30.22 | 31.34 | 33,499,722 | -4.02(-11.37%) |
Mar 16, 2020 | 32.39 | 37.60 | 30.84 | 35.36 | 35,976,548 | -2.52(-6.65%) |
Mar 13, 2020 | 38.06 | 38.25 | 34.35 | 37.88 | 33,473,266 | +4.59(+13.79%) |
Mar 12, 2020 | 37.00 | 38.29 | 33.04 | 33.29 | 36,767,832 | -8.85(-21.00%) |
Mar 11, 2020 | 43.45 | 43.78 | 41.21 | 42.13 | 23,857,492 | -2.76(-6.16%) |
Mar 10, 2020 | 45.00 | 45.30 | 40.94 | 44.90 | 29,054,200 | +1.93(+4.48%) |
Mar 09, 2020 | 42.50 | 44.44 | 41.89 | 42.97 | 26,097,430 | -2.34(-5.16%) |
Mar 06, 2020 | 42.92 | 46.34 | 42.33 | 45.31 | 26,137,938 | +0.87(+1.96%) |
Mar 05, 2020 | 45.92 | 45.98 | 43.86 | 44.44 | 23,188,578 | -3.45(-7.20%) |
Mar 04, 2020 | 46.90 | 48.03 | 45.44 | 47.89 | 20,632,682 | +2.29(+5.02%) |
Mar 03, 2020 | 49.18 | 49.34 | 45.46 | 45.60 | 26,663,580 | -0.97(-2.08%) |