Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.65 | 29.05 | 27.61 | 28.72 | 1,076,951 | -0.07(-0.23%) |
May 28, 2020 | 28.95 | 29.23 | 27.71 | 28.78 | 1,487,592 | -0.09(-0.29%) |
May 27, 2020 | 29.76 | 30.62 | 28.72 | 28.87 | 2,095,893 | -0.38(-1.29%) |
May 26, 2020 | 28.38 | 30.79 | 27.96 | 29.25 | 2,854,617 | +2.01(+7.36%) |
May 22, 2020 | 26.87 | 27.71 | 26.28 | 27.24 | 1,160,362 | +0.30(+1.12%) |
May 21, 2020 | 26.01 | 27.41 | 25.80 | 26.94 | 1,440,997 | +0.93(+3.56%) |
May 20, 2020 | 25.16 | 26.39 | 25.07 | 26.01 | 1,474,479 | +0.95(+3.77%) |
May 19, 2020 | 25.74 | 25.96 | 24.94 | 25.07 | 1,245,638 | -1.01(-3.88%) |
May 18, 2020 | 25.65 | 26.37 | 25.38 | 26.08 | 1,029,341 | +1.00(+4.00%) |
May 15, 2020 | 24.69 | 25.74 | 24.18 | 25.08 | 1,252,020 | +0.43(+1.73%) |
May 14, 2020 | 25.59 | 25.66 | 23.75 | 24.65 | 3,187,144 | -1.74(-6.60%) |
May 13, 2020 | 25.54 | 27.56 | 24.26 | 26.39 | 5,748,578 | +2.88(+12.23%) |
May 12, 2020 | 24.01 | 24.55 | 23.28 | 23.52 | 1,215,607 | -0.46(-1.93%) |
May 11, 2020 | 23.30 | 24.57 | 23.17 | 23.98 | 1,299,995 | +0.23(+0.96%) |
May 08, 2020 | 23.62 | 23.97 | 23.08 | 23.75 | 643,400 | +0.65(+2.83%) |
May 07, 2020 | 22.12 | 23.32 | 22.03 | 23.10 | 1,260,542 | +1.45(+6.68%) |
May 06, 2020 | 21.53 | 22.33 | 21.12 | 21.65 | 2,822,630 | +0.30(+1.42%) |
May 05, 2020 | 22.15 | 22.47 | 21.29 | 21.35 | 1,080,817 | -0.34(-1.57%) |
May 04, 2020 | 21.50 | 22.10 | 21.31 | 21.69 | 721,838 | -0.16(-0.74%) |
May 01, 2020 | 22.97 | 23.24 | 21.44 | 21.85 | 775,019 | -1.95(-8.19%) |
Apr 30, 2020 | 23.52 | 24.22 | 23.06 | 23.80 | 664,116 | +0.03(+0.12%) |
Apr 29, 2020 | 24.21 | 25.23 | 23.19 | 23.77 | 1,747,150 | +0.19(+0.80%) |
Apr 28, 2020 | 22.89 | 24.22 | 22.63 | 23.58 | 1,506,643 | +1.09(+4.84%) |
Apr 27, 2020 | 21.84 | 22.51 | 19.98 | 22.49 | 2,657,429 | +0.83(+3.84%) |
Apr 24, 2020 | 24.47 | 24.47 | 21.57 | 21.66 | 2,484,271 | -2.70(-11.07%) |
Apr 23, 2020 | 24.68 | 25.06 | 23.73 | 24.36 | 1,192,833 | -0.26(-1.04%) |
Apr 22, 2020 | 24.05 | 25.01 | 23.57 | 24.61 | 1,103,409 | +1.29(+5.51%) |
Apr 21, 2020 | 24.63 | 25.20 | 22.99 | 23.33 | 884,166 | -2.15(-8.43%) |
Apr 20, 2020 | 24.39 | 25.53 | 24.20 | 25.47 | 1,437,165 | +0.10(+0.41%) |
Apr 17, 2020 | 24.69 | 26.57 | 24.08 | 25.37 | 2,766,010 | +1.30(+5.38%) |
Apr 16, 2020 | 23.28 | 24.37 | 22.23 | 24.07 | 4,561,661 | +1.95(+8.81%) |
Apr 15, 2020 | 20.67 | 23.06 | 20.03 | 22.12 | 2,841,496 | +0.58(+2.68%) |
Apr 14, 2020 | 20.60 | 22.81 | 20.60 | 21.55 | 2,295,940 | +1.51(+7.55%) |
Apr 13, 2020 | 21.38 | 21.42 | 18.92 | 20.03 | 2,042,957 | -1.31(-6.16%) |
Apr 09, 2020 | 20.92 | 23.53 | 20.72 | 21.35 | 1,834,315 | +0.93(+4.54%) |
Apr 08, 2020 | 20.97 | 21.35 | 19.69 | 20.42 | 816,710 | +0.06(+0.28%) |
Apr 07, 2020 | 20.55 | 21.38 | 19.94 | 20.37 | 1,058,146 | +1.07(+5.54%) |
Apr 06, 2020 | 17.75 | 20.63 | 17.25 | 19.30 | 2,189,640 | +2.59(+15.52%) |
Apr 03, 2020 | 16.71 | 17.55 | 15.97 | 16.70 | 1,318,411 | +0.44(+2.67%) |
Apr 02, 2020 | 17.10 | 17.93 | 15.75 | 16.27 | 2,240,693 | -0.69(-4.07%) |
Apr 01, 2020 | 17.46 | 17.78 | 16.36 | 16.96 | 2,212,174 | -1.29(-7.05%) |
Mar 31, 2020 | 19.27 | 19.58 | 17.56 | 18.25 | 1,869,845 | -1.22(-6.27%) |
Mar 30, 2020 | 20.94 | 21.05 | 19.09 | 19.47 | 886,775 | -1.59(-7.55%) |
Mar 27, 2020 | 21.89 | 22.48 | 20.49 | 21.06 | 1,008,657 | -2.43(-10.35%) |
Mar 26, 2020 | 21.76 | 24.51 | 21.76 | 23.49 | 1,543,623 | +1.73(+7.96%) |
Mar 25, 2020 | 18.90 | 24.69 | 17.11 | 21.76 | 2,797,247 | +3.18(+17.11%) |
Mar 24, 2020 | 17.14 | 19.86 | 16.81 | 18.58 | 1,918,716 | +2.54(+15.80%) |
Mar 23, 2020 | 17.15 | 17.15 | 15.52 | 16.04 | 2,838,721 | -0.93(-5.46%) |
Mar 20, 2020 | 19.86 | 21.42 | 16.89 | 16.97 | 1,873,008 | -2.80(-14.16%) |
Mar 19, 2020 | 16.49 | 20.81 | 15.13 | 19.77 | 2,839,148 | +3.12(+18.75%) |
Mar 18, 2020 | 18.05 | 18.75 | 14.66 | 16.65 | 3,366,071 | -2.19(-11.65%) |
Mar 17, 2020 | 18.15 | 18.92 | 16.70 | 18.84 | 1,353,761 | +1.31(+7.44%) |
Mar 16, 2020 | 17.58 | 21.69 | 17.05 | 17.54 | 4,538,112 | -3.64(-17.20%) |
Mar 13, 2020 | 19.91 | 21.42 | 17.26 | 21.18 | 3,318,916 | +4.43(+26.43%) |
Mar 12, 2020 | 17.75 | 17.97 | 15.15 | 16.75 | 6,842,874 | -5.23(-23.80%) |
Mar 11, 2020 | 27.41 | 27.77 | 21.68 | 21.98 | 4,915,680 | -6.35(-22.40%) |
Mar 10, 2020 | 26.89 | 30.00 | 26.32 | 28.33 | 4,468,942 | +3.13(+12.42%) |
Mar 09, 2020 | 26.91 | 30.27 | 24.37 | 25.20 | 6,404,177 | -4.11(-14.04%) |
Mar 06, 2020 | 32.78 | 33.08 | 28.47 | 29.31 | 4,871,599 | -4.51(-13.34%) |
Mar 05, 2020 | 35.93 | 36.25 | 33.17 | 33.83 | 1,066,614 | -2.91(-7.93%) |
Mar 04, 2020 | 34.63 | 37.23 | 34.07 | 36.74 | 1,258,980 | +2.53(+7.41%) |
Mar 03, 2020 | 35.35 | 36.33 | 33.86 | 34.20 | 1,182,377 | -0.94(-2.66%) |