Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.40 | 27.92 | 26.96 | 27.04 | 9,743,537 | -0.95(-3.41%) |
May 28, 2020 | 28.76 | 28.96 | 27.72 | 27.99 | 6,459,077 | -0.35(-1.24%) |
May 27, 2020 | 29.33 | 29.65 | 28.08 | 28.35 | 9,323,664 | +0.45(+1.61%) |
May 26, 2020 | 27.24 | 28.55 | 27.24 | 27.90 | 9,294,847 | +1.91(+7.34%) |
May 22, 2020 | 25.96 | 26.06 | 25.37 | 25.99 | 4,144,087 | +0.07(+0.28%) |
May 21, 2020 | 25.18 | 26.29 | 25.12 | 25.92 | 6,083,841 | +0.69(+2.75%) |
May 20, 2020 | 25.37 | 25.76 | 25.09 | 25.22 | 5,753,286 | +0.37(+1.48%) |
May 19, 2020 | 25.35 | 25.74 | 24.68 | 24.86 | 6,169,869 | -0.74(-2.88%) |
May 18, 2020 | 25.19 | 26.06 | 25.07 | 25.59 | 9,763,338 | +1.78(+7.48%) |
May 15, 2020 | 23.09 | 23.87 | 22.58 | 23.81 | 9,099,229 | +0.64(+2.76%) |
May 14, 2020 | 21.99 | 23.28 | 21.12 | 23.17 | 7,730,888 | +0.72(+3.20%) |
May 13, 2020 | 23.47 | 23.56 | 22.27 | 22.45 | 6,934,485 | -1.43(-5.99%) |
May 12, 2020 | 24.96 | 25.48 | 23.88 | 23.88 | 6,219,191 | -0.90(-3.63%) |
May 11, 2020 | 24.57 | 25.13 | 24.03 | 24.78 | 9,016,948 | -0.09(-0.36%) |
May 08, 2020 | 23.64 | 24.92 | 23.22 | 24.87 | 10,928,991 | +1.92(+8.35%) |
May 07, 2020 | 21.41 | 22.98 | 21.38 | 22.96 | 9,159,076 | +1.99(+9.48%) |
May 06, 2020 | 22.68 | 22.81 | 20.90 | 20.97 | 8,696,924 | -1.57(-6.98%) |
May 05, 2020 | 22.23 | 23.67 | 22.14 | 22.54 | 9,942,409 | +0.89(+4.11%) |
May 04, 2020 | 21.45 | 21.98 | 20.80 | 21.65 | 10,361,648 | +0.15(+0.71%) |
May 01, 2020 | 22.06 | 22.19 | 21.18 | 21.50 | 7,125,510 | -1.38(-6.02%) |
Apr 30, 2020 | 24.03 | 24.12 | 22.84 | 22.88 | 7,373,730 | -1.62(-6.61%) |
Apr 29, 2020 | 23.65 | 24.66 | 23.39 | 24.50 | 10,695,547 | +1.75(+7.71%) |
Apr 28, 2020 | 22.57 | 23.11 | 21.96 | 22.74 | 10,576,081 | +0.99(+4.55%) |
Apr 27, 2020 | 21.11 | 22.08 | 21.11 | 21.75 | 8,451,526 | +0.75(+3.55%) |
Apr 24, 2020 | 20.82 | 21.32 | 20.21 | 21.00 | 10,333,485 | +0.62(+3.04%) |
Apr 23, 2020 | 20.36 | 21.07 | 20.14 | 20.38 | 8,452,986 | +0.36(+1.80%) |
Apr 22, 2020 | 20.76 | 21.18 | 19.92 | 20.02 | 9,151,273 | +0.01(+0.04%) |
Apr 21, 2020 | 20.24 | 20.97 | 19.92 | 20.02 | 8,017,064 | -1.35(-6.32%) |
Apr 20, 2020 | 21.60 | 21.84 | 20.72 | 21.36 | 7,229,034 | -0.67(-3.06%) |
Apr 17, 2020 | 21.80 | 22.31 | 21.44 | 22.04 | 12,272,298 | +1.19(+5.69%) |
Apr 16, 2020 | 21.45 | 21.70 | 20.64 | 20.85 | 9,810,127 | -0.81(-3.74%) |
Apr 15, 2020 | 21.77 | 21.99 | 20.93 | 21.66 | 10,255,096 | -1.53(-6.59%) |
Apr 14, 2020 | 23.66 | 24.38 | 22.70 | 23.19 | 9,047,591 | +0.13(+0.59%) |
Apr 13, 2020 | 23.96 | 24.29 | 21.98 | 23.06 | 8,190,350 | -0.82(-3.43%) |
Apr 09, 2020 | 22.44 | 24.87 | 22.39 | 23.87 | 13,311,461 | +2.17(+9.99%) |
Apr 08, 2020 | 21.37 | 22.11 | 20.91 | 21.71 | 9,492,290 | +0.78(+3.74%) |
Apr 07, 2020 | 21.10 | 22.45 | 20.60 | 20.92 | 14,152,812 | +1.57(+8.09%) |
Apr 06, 2020 | 19.75 | 19.96 | 18.73 | 19.36 | 17,135,164 | +0.95(+5.18%) |
Apr 03, 2020 | 19.12 | 19.51 | 17.90 | 18.41 | 10,641,743 | -0.71(-3.72%) |
Apr 02, 2020 | 18.99 | 20.54 | 18.96 | 19.12 | 10,357,895 | -0.32(-1.67%) |
Apr 01, 2020 | 20.42 | 20.57 | 18.90 | 19.44 | 11,669,083 | -2.37(-10.89%) |
Mar 31, 2020 | 22.92 | 23.20 | 21.48 | 21.81 | 10,621,259 | -1.31(-5.68%) |
Mar 30, 2020 | 22.49 | 23.38 | 21.65 | 23.13 | 9,311,940 | +0.18(+0.78%) |
Mar 27, 2020 | 23.39 | 24.07 | 22.50 | 22.95 | 10,531,023 | -1.80(-7.27%) |
Mar 26, 2020 | 23.22 | 24.92 | 22.94 | 24.75 | 12,542,289 | +1.61(+6.96%) |
Mar 25, 2020 | 20.87 | 24.96 | 19.82 | 23.14 | 15,968,645 | +2.51(+12.17%) |
Mar 24, 2020 | 18.92 | 20.96 | 18.66 | 20.63 | 12,711,568 | +3.27(+18.81%) |
Mar 23, 2020 | 17.06 | 18.06 | 16.26 | 17.36 | 10,677,291 | +0.06(+0.36%) |
Mar 20, 2020 | 18.72 | 19.12 | 17.22 | 17.30 | 14,393,977 | -1.23(-6.65%) |
Mar 19, 2020 | 16.63 | 19.23 | 15.76 | 18.53 | 13,027,221 | +1.64(+9.69%) |
Mar 18, 2020 | 18.55 | 19.15 | 14.46 | 16.89 | 15,040,844 | -3.12(-15.60%) |
Mar 17, 2020 | 21.57 | 21.62 | 18.46 | 20.02 | 16,736,143 | -0.90(-4.30%) |
Mar 16, 2020 | 21.48 | 22.78 | 20.15 | 20.91 | 17,603,824 | -4.72(-18.42%) |
Mar 13, 2020 | 24.78 | 25.71 | 22.57 | 25.64 | 13,251,432 | +2.83(+12.43%) |
Mar 12, 2020 | 26.35 | 26.46 | 22.65 | 22.80 | 15,302,385 | -6.01(-20.84%) |
Mar 11, 2020 | 29.92 | 30.47 | 28.34 | 28.81 | 12,174,038 | -2.35(-7.53%) |
Mar 10, 2020 | 30.72 | 33.03 | 29.47 | 31.15 | 11,619,316 | +2.01(+6.89%) |
Mar 09, 2020 | 30.75 | 31.09 | 27.01 | 29.15 | 22,222,312 | -4.47(-13.29%) |
Mar 06, 2020 | 34.79 | 35.13 | 33.24 | 33.62 | 16,526,469 | -2.50(-6.91%) |
Mar 05, 2020 | 36.42 | 37.05 | 35.69 | 36.11 | 10,414,034 | -1.68(-4.44%) |
Mar 04, 2020 | 37.23 | 37.89 | 36.75 | 37.79 | 9,370,270 | +0.93(+2.53%) |
Mar 03, 2020 | 37.92 | 38.98 | 36.57 | 36.86 | 13,319,156 | -1.21(-3.17%) |