Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.29 | 30.62 | 29.39 | 29.71 | 1,220,000 | -1.11(-3.60%) |
May 28, 2020 | 32.26 | 32.26 | 30.65 | 30.82 | 1,064,096 | -0.90(-2.84%) |
May 27, 2020 | 33.38 | 34.08 | 31.20 | 31.72 | 1,709,995 | +0.14(+0.44%) |
May 26, 2020 | 30.54 | 32.17 | 30.23 | 31.58 | 1,558,688 | +2.73(+9.46%) |
May 22, 2020 | 30.05 | 30.05 | 28.60 | 28.85 | 1,138,700 | -0.93(-3.12%) |
May 21, 2020 | 29.04 | 30.00 | 28.02 | 29.78 | 902,741 | +0.50(+1.71%) |
May 20, 2020 | 29.37 | 30.00 | 29.04 | 29.28 | 895,469 | +0.79(+2.77%) |
May 19, 2020 | 29.54 | 30.10 | 28.45 | 28.49 | 1,091,790 | -1.16(-3.91%) |
May 18, 2020 | 28.75 | 29.91 | 28.42 | 29.65 | 1,162,684 | +2.97(+11.13%) |
May 15, 2020 | 25.84 | 27.07 | 25.38 | 26.68 | 906,600 | +0.36(+1.37%) |
May 14, 2020 | 24.10 | 26.38 | 23.39 | 26.32 | 1,019,096 | +1.39(+5.58%) |
May 13, 2020 | 26.48 | 26.97 | 24.64 | 24.93 | 1,625,077 | -2.03(-7.53%) |
May 12, 2020 | 32.50 | 32.65 | 26.94 | 26.96 | 2,313,840 | -1.13(-4.02%) |
May 11, 2020 | 28.11 | 28.76 | 27.54 | 28.09 | 2,430,482 | -0.64(-2.23%) |
May 08, 2020 | 27.81 | 28.79 | 27.02 | 28.73 | 1,370,100 | +1.76(+6.53%) |
May 07, 2020 | 24.61 | 27.33 | 24.61 | 26.97 | 1,700,620 | +2.87(+11.91%) |
May 06, 2020 | 25.78 | 26.18 | 24.02 | 24.10 | 959,196 | -1.27(-5.01%) |
May 05, 2020 | 25.74 | 26.67 | 25.30 | 25.37 | 1,034,443 | +0.15(+0.59%) |
May 04, 2020 | 24.00 | 25.46 | 23.56 | 25.22 | 1,197,594 | +0.51(+2.06%) |
May 01, 2020 | 24.57 | 25.03 | 23.97 | 24.71 | 1,017,900 | -1.00(-3.89%) |
Apr 30, 2020 | 26.10 | 26.91 | 25.17 | 25.71 | 1,074,427 | -1.52(-5.58%) |
Apr 29, 2020 | 26.82 | 27.60 | 26.30 | 27.23 | 1,062,035 | +1.90(+7.50%) |
Apr 28, 2020 | 24.80 | 25.92 | 24.43 | 25.33 | 1,169,277 | +1.68(+7.10%) |
Apr 27, 2020 | 22.57 | 23.94 | 22.55 | 23.65 | 1,368,674 | +1.27(+5.67%) |
Apr 24, 2020 | 20.83 | 22.51 | 20.61 | 22.38 | 1,096,900 | +1.84(+8.96%) |
Apr 23, 2020 | 20.85 | 21.52 | 20.33 | 20.54 | 1,474,251 | -0.01(-0.05%) |
Apr 22, 2020 | 20.74 | 21.09 | 20.23 | 20.55 | 1,432,391 | +0.62(+3.11%) |
Apr 21, 2020 | 20.28 | 21.00 | 19.84 | 19.93 | 1,530,963 | -1.56(-7.26%) |
Apr 20, 2020 | 21.51 | 22.73 | 21.35 | 21.49 | 1,903,311 | -1.11(-4.91%) |
Apr 17, 2020 | 22.26 | 23.50 | 22.26 | 22.60 | 1,735,200 | +1.56(+7.41%) |
Apr 16, 2020 | 21.85 | 22.14 | 20.63 | 21.04 | 1,774,609 | -0.77(-3.53%) |
Apr 15, 2020 | 23.66 | 23.92 | 21.78 | 21.81 | 1,762,807 | -3.58(-14.10%) |
Apr 14, 2020 | 26.39 | 26.97 | 24.81 | 25.39 | 1,237,823 | -0.23(-0.90%) |
Apr 13, 2020 | 27.37 | 28.26 | 25.47 | 25.62 | 1,172,435 | -1.90(-6.90%) |
Apr 09, 2020 | 26.82 | 28.67 | 26.27 | 27.52 | 1,614,200 | +2.03(+7.96%) |
Apr 08, 2020 | 23.61 | 25.87 | 22.76 | 25.49 | 1,266,738 | +2.59(+11.31%) |
Apr 07, 2020 | 24.56 | 26.03 | 22.72 | 22.90 | 1,829,977 | +0.23(+1.01%) |
Apr 06, 2020 | 21.67 | 23.36 | 21.03 | 22.67 | 2,018,265 | +2.97(+15.08%) |
Apr 03, 2020 | 20.67 | 20.86 | 18.85 | 19.70 | 1,994,200 | -0.69(-3.38%) |
Apr 02, 2020 | 20.92 | 22.64 | 19.79 | 20.39 | 2,116,505 | -0.81(-3.82%) |
Apr 01, 2020 | 22.37 | 22.98 | 20.89 | 21.20 | 1,392,779 | -2.97(-12.29%) |
Mar 31, 2020 | 25.36 | 26.13 | 23.57 | 24.17 | 2,067,333 | -1.35(-5.29%) |
Mar 30, 2020 | 24.81 | 25.70 | 23.48 | 25.52 | 1,537,976 | +0.24(+0.95%) |
Mar 27, 2020 | 24.67 | 26.84 | 24.65 | 25.28 | 1,309,800 | -1.26(-4.75%) |
Mar 26, 2020 | 25.02 | 27.13 | 24.02 | 26.54 | 1,778,872 | +2.11(+8.64%) |
Mar 25, 2020 | 22.06 | 26.77 | 22.04 | 24.43 | 2,470,140 | +2.85(+13.21%) |
Mar 24, 2020 | 16.26 | 21.98 | 15.86 | 21.58 | 2,409,735 | +4.89(+29.30%) |
Mar 23, 2020 | 15.94 | 17.44 | 15.09 | 16.69 | 2,150,276 | +0.54(+3.34%) |
Mar 20, 2020 | 17.49 | 18.04 | 15.95 | 16.15 | 2,440,900 | -1.10(-6.38%) |
Mar 19, 2020 | 16.24 | 18.58 | 15.24 | 17.25 | 2,451,552 | +0.55(+3.29%) |
Mar 18, 2020 | 17.43 | 18.87 | 12.05 | 16.70 | 2,780,505 | -2.74(-14.09%) |
Mar 17, 2020 | 18.60 | 19.97 | 17.08 | 19.44 | 2,918,202 | +1.33(+7.34%) |
Mar 16, 2020 | 21.01 | 21.89 | 18.04 | 18.11 | 2,550,605 | -5.15(-22.14%) |
Mar 13, 2020 | 22.10 | 23.79 | 20.35 | 23.26 | 2,010,000 | +3.32(+16.65%) |
Mar 12, 2020 | 22.83 | 22.83 | 19.21 | 19.94 | 2,357,878 | -4.09(-17.02%) |
Mar 11, 2020 | 26.50 | 26.50 | 23.40 | 24.03 | 2,669,367 | -3.04(-11.23%) |
Mar 10, 2020 | 25.00 | 27.42 | 23.50 | 27.07 | 2,604,101 | +3.40(+14.36%) |
Mar 09, 2020 | 26.32 | 28.24 | 23.48 | 23.67 | 2,584,601 | -6.10(-20.49%) |
Mar 06, 2020 | 30.13 | 31.28 | 29.20 | 29.77 | 2,046,500 | -2.20(-6.88%) |
Mar 05, 2020 | 33.67 | 33.83 | 31.62 | 31.97 | 1,748,906 | -3.08(-8.79%) |
Mar 04, 2020 | 35.20 | 35.20 | 33.70 | 35.05 | 1,398,812 | +0.89(+2.61%) |
Mar 03, 2020 | 37.21 | 38.17 | 34.01 | 34.16 | 1,216,700 | -3.30(-8.81%) |