Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.73 | 29.37 | 28.35 | 28.89 | 3,170,900 | -0.47(-1.60%) |
May 28, 2020 | 30.68 | 30.87 | 29.24 | 29.36 | 2,938,578 | -0.75(-2.49%) |
May 27, 2020 | 30.39 | 31.18 | 29.56 | 30.11 | 2,047,038 | +1.26(+4.37%) |
May 26, 2020 | 27.84 | 29.25 | 27.47 | 28.85 | 2,981,291 | +2.85(+10.96%) |
May 22, 2020 | 26.69 | 26.76 | 25.56 | 26.00 | 1,903,400 | -0.71(-2.66%) |
May 21, 2020 | 26.49 | 27.09 | 26.32 | 26.71 | 1,692,287 | +0.02(+0.07%) |
May 20, 2020 | 26.87 | 27.55 | 26.48 | 26.69 | 1,305,410 | +0.38(+1.44%) |
May 19, 2020 | 27.34 | 27.59 | 26.24 | 26.31 | 1,187,812 | -1.30(-4.71%) |
May 18, 2020 | 26.12 | 28.00 | 25.76 | 27.61 | 2,152,207 | +2.94(+11.92%) |
May 15, 2020 | 23.97 | 24.96 | 23.70 | 24.67 | 1,372,700 | +0.18(+0.73%) |
May 14, 2020 | 22.71 | 24.60 | 21.51 | 24.49 | 2,586,085 | +1.12(+4.79%) |
May 13, 2020 | 24.56 | 24.60 | 22.77 | 23.37 | 3,618,910 | -1.67(-6.67%) |
May 12, 2020 | 26.60 | 27.00 | 24.82 | 25.04 | 2,864,628 | -1.97(-7.29%) |
May 11, 2020 | 26.71 | 27.33 | 25.86 | 27.01 | 2,980,814 | -0.29(-1.06%) |
May 08, 2020 | 25.58 | 27.43 | 25.00 | 27.30 | 2,696,300 | +2.44(+9.81%) |
May 07, 2020 | 23.73 | 25.34 | 23.73 | 24.86 | 1,819,541 | +1.85(+8.04%) |
May 06, 2020 | 24.63 | 24.94 | 22.89 | 23.01 | 1,064,195 | -1.28(-5.27%) |
May 05, 2020 | 25.43 | 25.86 | 24.28 | 24.29 | 1,028,143 | -0.68(-2.72%) |
May 04, 2020 | 24.25 | 25.12 | 23.72 | 24.97 | 1,200,484 | -0.03(-0.12%) |
May 01, 2020 | 25.92 | 26.69 | 24.62 | 25.00 | 1,543,700 | -2.00(-7.41%) |
Apr 30, 2020 | 27.69 | 28.09 | 26.86 | 27.00 | 1,879,430 | -1.56(-5.46%) |
Apr 29, 2020 | 27.75 | 28.93 | 27.59 | 28.56 | 1,640,615 | +2.29(+8.72%) |
Apr 28, 2020 | 26.71 | 27.56 | 25.83 | 26.27 | 1,519,745 | +0.97(+3.83%) |
Apr 27, 2020 | 23.76 | 25.53 | 23.76 | 25.30 | 1,598,778 | +1.66(+7.02%) |
Apr 24, 2020 | 22.96 | 23.75 | 22.27 | 23.64 | 1,816,500 | +0.87(+3.82%) |
Apr 23, 2020 | 23.16 | 23.59 | 22.47 | 22.77 | 1,130,742 | -0.06(-0.26%) |
Apr 22, 2020 | 22.98 | 23.32 | 22.37 | 22.83 | 1,209,545 | +0.58(+2.61%) |
Apr 21, 2020 | 22.91 | 23.46 | 22.14 | 22.25 | 2,066,363 | -1.86(-7.71%) |
Apr 20, 2020 | 24.45 | 25.17 | 23.49 | 24.11 | 2,145,888 | -1.35(-5.30%) |
Apr 17, 2020 | 25.05 | 25.85 | 24.66 | 25.46 | 1,808,500 | +1.82(+7.70%) |
Apr 16, 2020 | 23.97 | 24.30 | 23.20 | 23.64 | 1,406,638 | -0.61(-2.52%) |
Apr 15, 2020 | 25.54 | 25.67 | 24.00 | 24.25 | 2,073,511 | -3.05(-11.17%) |
Apr 14, 2020 | 28.88 | 29.22 | 26.92 | 27.30 | 1,949,197 | -0.97(-3.43%) |
Apr 13, 2020 | 30.00 | 30.29 | 26.78 | 28.27 | 2,003,008 | -2.08(-6.85%) |
Apr 09, 2020 | 27.91 | 31.29 | 27.68 | 30.35 | 5,298,500 | +3.75(+14.10%) |
Apr 08, 2020 | 24.18 | 26.86 | 23.38 | 26.60 | 2,713,782 | +2.71(+11.34%) |
Apr 07, 2020 | 25.25 | 26.00 | 23.87 | 23.89 | 3,689,083 | +0.54(+2.31%) |
Apr 06, 2020 | 23.24 | 24.25 | 22.80 | 23.35 | 2,830,830 | +1.88(+8.76%) |
Apr 03, 2020 | 22.18 | 22.51 | 21.01 | 21.47 | 2,229,900 | -0.81(-3.64%) |
Apr 02, 2020 | 21.24 | 22.97 | 21.24 | 22.28 | 1,927,679 | +0.43(+1.97%) |
Apr 01, 2020 | 23.24 | 23.70 | 21.54 | 21.85 | 1,564,594 | -2.97(-11.97%) |
Mar 31, 2020 | 26.31 | 26.53 | 24.34 | 24.82 | 2,326,425 | -1.49(-5.66%) |
Mar 30, 2020 | 25.43 | 26.43 | 24.38 | 26.31 | 1,637,246 | +0.62(+2.41%) |
Mar 27, 2020 | 25.92 | 27.11 | 25.43 | 25.69 | 2,339,700 | -2.03(-7.32%) |
Mar 26, 2020 | 26.29 | 28.11 | 25.13 | 27.72 | 4,960,015 | +2.24(+8.79%) |
Mar 25, 2020 | 21.66 | 29.87 | 21.66 | 25.48 | 6,023,364 | +4.50(+21.45%) |
Mar 24, 2020 | 17.69 | 21.08 | 17.12 | 20.98 | 3,352,195 | +4.87(+30.23%) |
Mar 23, 2020 | 16.56 | 16.98 | 15.67 | 16.11 | 2,345,845 | -0.61(-3.65%) |
Mar 20, 2020 | 18.51 | 19.08 | 16.46 | 16.72 | 4,348,100 | -1.58(-8.63%) |
Mar 19, 2020 | 16.10 | 18.73 | 15.71 | 18.30 | 4,450,447 | +1.79(+10.84%) |
Mar 18, 2020 | 18.05 | 18.57 | 13.37 | 16.51 | 5,574,965 | -3.35(-16.87%) |
Mar 17, 2020 | 22.65 | 22.65 | 19.70 | 19.86 | 6,357,432 | -1.96(-8.98%) |
Mar 16, 2020 | 23.26 | 25.89 | 21.81 | 21.82 | 4,202,825 | -5.18(-19.19%) |
Mar 13, 2020 | 26.24 | 27.41 | 24.80 | 27.00 | 4,882,900 | +2.43(+9.89%) |
Mar 12, 2020 | 28.30 | 28.30 | 24.50 | 24.57 | 5,550,724 | -6.59(-21.15%) |
Mar 11, 2020 | 33.00 | 33.51 | 30.75 | 31.16 | 3,273,955 | -2.87(-8.43%) |
Mar 10, 2020 | 34.41 | 34.96 | 31.63 | 34.03 | 3,552,896 | +0.97(+2.93%) |
Mar 09, 2020 | 32.00 | 35.65 | 32.00 | 33.06 | 3,526,861 | -4.56(-12.12%) |
Mar 06, 2020 | 38.73 | 40.05 | 37.01 | 37.62 | 4,133,900 | -2.73(-6.77%) |
Mar 05, 2020 | 40.18 | 40.85 | 39.90 | 40.35 | 3,691,852 | -1.70(-4.04%) |
Mar 04, 2020 | 41.16 | 42.15 | 40.51 | 42.05 | 3,698,507 | +1.52(+3.75%) |
Mar 03, 2020 | 42.14 | 42.69 | 40.14 | 40.53 | 3,305,796 | -1.72(-4.07%) |