Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.61 | 30.89 | 29.73 | 30.47 | 19,949,216 | -0.65(-2.07%) |
May 28, 2020 | 33.04 | 33.20 | 30.84 | 31.11 | 4,500,889 | -3.38(-9.81%) |
May 27, 2020 | 33.24 | 34.85 | 32.79 | 34.49 | 6,405,205 | +4.28(+14.15%) |
May 26, 2020 | 30.12 | 30.97 | 29.30 | 30.22 | 1,974,576 | +2.44(+8.80%) |
May 22, 2020 | 28.69 | 28.74 | 27.13 | 27.77 | 776,072 | -0.78(-2.74%) |
May 21, 2020 | 29.46 | 29.59 | 27.80 | 28.56 | 1,432,993 | -1.16(-3.91%) |
May 20, 2020 | 28.08 | 29.78 | 27.67 | 29.72 | 1,468,899 | +2.47(+9.07%) |
May 19, 2020 | 26.39 | 28.04 | 25.82 | 27.25 | 1,425,333 | +0.46(+1.72%) |
May 18, 2020 | 26.49 | 27.18 | 25.94 | 26.79 | 1,222,693 | +2.10(+8.51%) |
May 15, 2020 | 24.58 | 25.58 | 24.17 | 24.69 | 1,209,237 | -0.11(-0.45%) |
May 14, 2020 | 23.09 | 25.17 | 22.74 | 24.80 | 1,789,697 | +1.18(+5.00%) |
May 13, 2020 | 24.89 | 25.00 | 23.00 | 23.62 | 850,056 | -1.45(-5.77%) |
May 12, 2020 | 26.27 | 26.71 | 25.06 | 25.06 | 1,502,595 | -1.32(-5.00%) |
May 11, 2020 | 25.67 | 26.70 | 24.89 | 26.38 | 1,756,261 | +0.69(+2.69%) |
May 08, 2020 | 29.31 | 29.52 | 25.55 | 25.69 | 1,580,133 | -1.00(-3.76%) |
May 07, 2020 | 24.80 | 26.82 | 24.80 | 26.70 | 1,309,568 | +2.52(+10.41%) |
May 06, 2020 | 24.44 | 24.94 | 23.99 | 24.18 | 850,240 | -0.48(-1.94%) |
May 05, 2020 | 24.58 | 25.79 | 24.44 | 24.66 | 936,051 | +0.68(+2.84%) |
May 04, 2020 | 23.19 | 24.09 | 22.40 | 23.98 | 1,072,650 | +0.01(+0.04%) |
May 01, 2020 | 24.33 | 24.89 | 23.53 | 23.97 | 882,709 | -1.22(-4.83%) |
Apr 30, 2020 | 25.83 | 25.97 | 24.84 | 25.18 | 974,288 | -1.56(-5.83%) |
Apr 29, 2020 | 25.67 | 27.69 | 25.33 | 26.74 | 1,445,230 | +2.23(+9.10%) |
Apr 28, 2020 | 24.24 | 25.01 | 23.99 | 24.51 | 1,216,624 | +1.33(+5.73%) |
Apr 27, 2020 | 22.80 | 23.58 | 22.43 | 23.18 | 1,416,835 | +0.67(+2.99%) |
Apr 24, 2020 | 22.98 | 23.25 | 22.00 | 22.51 | 1,038,054 | -0.41(-1.77%) |
Apr 23, 2020 | 22.17 | 23.50 | 22.12 | 22.92 | 1,306,107 | +0.87(+3.93%) |
Apr 22, 2020 | 22.34 | 22.60 | 21.80 | 22.05 | 1,570,560 | +0.45(+2.09%) |
Apr 21, 2020 | 21.17 | 21.87 | 20.41 | 21.60 | 2,263,690 | -0.71(-3.18%) |
Apr 20, 2020 | 22.36 | 22.72 | 21.56 | 22.31 | 1,527,102 | -1.24(-5.25%) |
Apr 17, 2020 | 23.41 | 23.97 | 22.92 | 23.54 | 1,994,205 | +1.33(+5.97%) |
Apr 16, 2020 | 23.80 | 24.26 | 22.05 | 22.22 | 2,396,824 | -1.75(-7.31%) |
Apr 15, 2020 | 24.07 | 25.10 | 23.32 | 23.97 | 1,826,765 | -1.64(-6.41%) |
Apr 14, 2020 | 27.13 | 27.58 | 25.26 | 25.61 | 1,525,033 | -0.72(-2.73%) |
Apr 13, 2020 | 27.61 | 27.65 | 25.28 | 26.33 | 1,443,303 | -1.47(-5.30%) |
Apr 09, 2020 | 28.00 | 28.96 | 27.08 | 27.80 | 2,374,756 | +1.08(+4.04%) |
Apr 08, 2020 | 25.81 | 27.56 | 25.55 | 26.72 | 2,085,769 | +1.51(+6.00%) |
Apr 07, 2020 | 24.75 | 25.57 | 23.89 | 25.21 | 3,062,768 | +2.17(+9.40%) |
Apr 06, 2020 | 21.84 | 23.71 | 21.00 | 23.05 | 1,534,585 | +3.18(+16.01%) |
Apr 03, 2020 | 21.95 | 21.96 | 19.27 | 19.87 | 1,277,254 | -2.30(-10.36%) |
Apr 02, 2020 | 22.39 | 23.07 | 21.63 | 22.16 | 1,018,666 | -0.12(-0.54%) |
Apr 01, 2020 | 22.67 | 23.22 | 21.70 | 22.28 | 1,589,752 | -2.00(-8.24%) |
Mar 31, 2020 | 26.01 | 26.16 | 23.31 | 24.28 | 1,804,614 | -1.83(-6.99%) |
Mar 30, 2020 | 27.52 | 27.94 | 24.23 | 26.11 | 951,858 | -1.46(-5.28%) |
Mar 27, 2020 | 27.97 | 28.49 | 26.47 | 27.56 | 1,547,155 | -1.01(-3.55%) |
Mar 26, 2020 | 22.97 | 29.54 | 22.97 | 28.58 | 2,312,074 | +5.91(+26.07%) |
Mar 25, 2020 | 20.30 | 24.35 | 19.25 | 22.67 | 2,684,881 | +2.69(+13.47%) |
Mar 24, 2020 | 19.72 | 20.10 | 18.71 | 19.98 | 2,188,947 | +1.59(+8.68%) |
Mar 23, 2020 | 24.31 | 24.72 | 18.23 | 18.38 | 1,600,336 | -6.35(-25.68%) |
Mar 20, 2020 | 25.59 | 27.90 | 21.98 | 24.73 | 2,884,400 | -0.27(-1.07%) |
Mar 19, 2020 | 17.98 | 30.42 | 16.15 | 25.00 | 4,195,498 | +6.99(+38.79%) |
Mar 18, 2020 | 29.59 | 29.64 | 17.17 | 18.01 | 2,479,679 | -13.52(-42.88%) |
Mar 17, 2020 | 31.47 | 31.98 | 28.47 | 31.54 | 1,880,193 | +0.30(+0.97%) |
Mar 16, 2020 | 31.34 | 32.96 | 29.95 | 31.23 | 1,485,901 | -3.47(-9.99%) |
Mar 13, 2020 | 34.49 | 35.35 | 32.54 | 34.70 | 1,592,934 | +1.89(+5.76%) |
Mar 12, 2020 | 32.49 | 33.23 | 30.28 | 32.81 | 1,419,474 | -2.05(-5.87%) |
Mar 11, 2020 | 35.79 | 36.49 | 34.25 | 34.85 | 1,240,539 | -1.65(-4.52%) |
Mar 10, 2020 | 37.20 | 37.59 | 35.65 | 36.50 | 845,150 | +0.23(+0.64%) |
Mar 09, 2020 | 38.93 | 39.13 | 36.14 | 36.27 | 1,120,731 | -4.90(-11.91%) |
Mar 06, 2020 | 41.14 | 41.83 | 40.20 | 41.18 | 1,039,595 | -1.31(-3.09%) |
Mar 05, 2020 | 42.61 | 43.38 | 41.69 | 42.49 | 1,131,913 | -0.99(-2.28%) |
Mar 04, 2020 | 43.34 | 43.75 | 42.05 | 43.48 | 1,011,491 | +0.75(+1.76%) |
Mar 03, 2020 | 43.02 | 44.08 | 42.13 | 42.73 | 1,470,225 | -0.27(-0.62%) |