Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.37 | 32.86 | 30.84 | 31.11 | 3,293,840 | -0.68(-2.13%) |
May 28, 2020 | 33.62 | 33.76 | 31.42 | 31.78 | 3,768,819 | -1.28(-3.87%) |
May 27, 2020 | 30.94 | 33.10 | 30.90 | 33.06 | 2,996,236 | +3.19(+10.67%) |
May 26, 2020 | 30.32 | 30.98 | 29.55 | 29.87 | 2,284,287 | +1.17(+4.06%) |
May 22, 2020 | 28.04 | 28.89 | 27.48 | 28.71 | 1,718,437 | +1.12(+4.06%) |
May 21, 2020 | 26.04 | 28.08 | 26.03 | 27.59 | 2,791,492 | +1.36(+5.20%) |
May 20, 2020 | 27.60 | 27.60 | 25.96 | 26.23 | 2,642,700 | -0.40(-1.52%) |
May 19, 2020 | 26.74 | 27.93 | 26.05 | 26.63 | 2,438,500 | -0.30(-1.12%) |
May 18, 2020 | 24.86 | 27.20 | 24.78 | 26.93 | 3,065,505 | +3.70(+15.90%) |
May 15, 2020 | 22.63 | 23.77 | 22.16 | 23.24 | 2,050,554 | +0.18(+0.78%) |
May 14, 2020 | 22.38 | 23.28 | 21.28 | 23.06 | 2,499,365 | -0.01(-0.04%) |
May 13, 2020 | 24.66 | 24.71 | 22.93 | 23.07 | 2,454,845 | -1.93(-7.71%) |
May 12, 2020 | 26.52 | 26.66 | 24.99 | 24.99 | 1,513,244 | -1.43(-5.41%) |
May 11, 2020 | 26.10 | 26.91 | 25.65 | 26.42 | 2,029,909 | -0.41(-1.54%) |
May 08, 2020 | 25.64 | 27.10 | 25.18 | 26.84 | 1,724,924 | +1.77(+7.05%) |
May 07, 2020 | 24.57 | 25.30 | 24.57 | 25.07 | 1,748,110 | +0.54(+2.18%) |
May 06, 2020 | 24.73 | 25.09 | 24.09 | 24.53 | 1,377,595 | -0.14(-0.57%) |
May 05, 2020 | 24.70 | 25.49 | 24.45 | 24.67 | 1,978,602 | +0.48(+1.98%) |
May 04, 2020 | 23.10 | 24.34 | 22.68 | 24.20 | 1,607,165 | +0.61(+2.58%) |
May 01, 2020 | 23.55 | 23.72 | 22.51 | 23.59 | 2,489,337 | -1.00(-4.08%) |
Apr 30, 2020 | 25.10 | 25.17 | 24.36 | 24.59 | 2,281,341 | -1.16(-4.51%) |
Apr 29, 2020 | 24.64 | 25.96 | 24.62 | 25.75 | 3,019,138 | +2.15(+9.09%) |
Apr 28, 2020 | 23.15 | 23.75 | 22.73 | 23.61 | 2,896,872 | +1.62(+7.37%) |
Apr 27, 2020 | 20.90 | 22.20 | 20.80 | 21.98 | 2,697,544 | +1.20(+5.77%) |
Apr 24, 2020 | 19.31 | 20.95 | 19.17 | 20.79 | 3,200,454 | +1.78(+9.37%) |
Apr 23, 2020 | 19.58 | 20.04 | 18.89 | 19.00 | 2,902,492 | -0.26(-1.36%) |
Apr 22, 2020 | 19.68 | 20.02 | 19.19 | 19.27 | 2,454,163 | +0.19(+0.98%) |
Apr 21, 2020 | 18.21 | 19.30 | 18.07 | 19.08 | 2,482,234 | -0.04(-0.20%) |
Apr 20, 2020 | 19.06 | 19.86 | 18.86 | 19.12 | 2,105,684 | -0.74(-3.73%) |
Apr 17, 2020 | 19.89 | 20.37 | 19.27 | 19.86 | 2,611,094 | +0.91(+4.80%) |
Apr 16, 2020 | 18.67 | 19.37 | 18.44 | 18.95 | 1,686,541 | +0.21(+1.10%) |
Apr 15, 2020 | 18.34 | 19.23 | 17.95 | 18.74 | 2,548,803 | -0.63(-3.24%) |
Apr 14, 2020 | 20.60 | 20.60 | 19.06 | 19.37 | 3,234,832 | +0.63(+3.35%) |
Apr 13, 2020 | 20.62 | 20.84 | 18.00 | 18.74 | 4,103,016 | -2.41(-11.39%) |
Apr 09, 2020 | 22.13 | 23.27 | 20.53 | 21.15 | 3,817,773 | +0.47(+2.27%) |
Apr 08, 2020 | 18.74 | 20.92 | 18.40 | 20.68 | 3,416,027 | +2.41(+13.18%) |
Apr 07, 2020 | 19.35 | 20.03 | 17.92 | 18.27 | 3,855,746 | +0.22(+1.25%) |
Apr 06, 2020 | 16.53 | 18.73 | 16.36 | 18.05 | 4,872,841 | +2.93(+19.40%) |
Apr 03, 2020 | 15.29 | 15.45 | 14.40 | 15.12 | 3,658,455 | -0.08(-0.55%) |
Apr 02, 2020 | 15.64 | 16.62 | 14.45 | 15.20 | 4,698,551 | -0.28(-1.82%) |
Apr 01, 2020 | 15.88 | 16.14 | 14.99 | 15.48 | 4,225,558 | -1.48(-8.73%) |
Mar 31, 2020 | 17.10 | 17.93 | 16.69 | 16.96 | 3,886,218 | -0.09(-0.55%) |
Mar 30, 2020 | 16.18 | 17.24 | 15.83 | 17.06 | 4,282,083 | +0.23(+1.39%) |
Mar 27, 2020 | 18.28 | 18.84 | 16.40 | 16.82 | 7,030,393 | -1.06(-5.92%) |
Mar 26, 2020 | 17.99 | 19.45 | 17.36 | 17.88 | 5,213,636 | -0.37(-2.00%) |
Mar 25, 2020 | 16.10 | 18.72 | 15.41 | 18.25 | 6,564,861 | +3.61(+24.65%) |
Mar 24, 2020 | 12.18 | 14.79 | 11.74 | 14.64 | 5,336,997 | +4.00(+37.62%) |
Mar 23, 2020 | 11.30 | 11.41 | 10.04 | 10.64 | 4,463,322 | -0.70(-6.20%) |
Mar 20, 2020 | 12.12 | 12.44 | 10.68 | 11.34 | 4,446,617 | -0.23(-2.02%) |
Mar 19, 2020 | 10.26 | 11.97 | 9.202 | 11.57 | 6,502,886 | +1.21(+11.66%) |
Mar 18, 2020 | 12.14 | 12.29 | 9.381 | 10.36 | 4,229,911 | -2.52(-19.56%) |
Mar 17, 2020 | 15.42 | 15.57 | 12.50 | 12.89 | 4,638,292 | -2.16(-14.33%) |
Mar 16, 2020 | 18.59 | 19.30 | 14.62 | 15.04 | 3,246,294 | -6.51(-30.22%) |
Mar 13, 2020 | 23.18 | 23.34 | 19.75 | 21.55 | 3,205,363 | -0.30(-1.37%) |
Mar 12, 2020 | 23.22 | 23.91 | 21.48 | 21.85 | 4,018,724 | -3.20(-12.76%) |
Mar 11, 2020 | 26.69 | 27.02 | 24.63 | 25.05 | 2,080,108 | -2.60(-9.39%) |
Mar 10, 2020 | 27.77 | 28.19 | 25.40 | 27.64 | 3,069,552 | +0.65(+2.39%) |
Mar 09, 2020 | 27.75 | 27.99 | 25.32 | 27.00 | 4,159,608 | -2.85(-9.54%) |
Mar 06, 2020 | 30.72 | 30.92 | 28.67 | 29.85 | 3,222,330 | -2.20(-6.87%) |
Mar 05, 2020 | 32.96 | 33.32 | 31.71 | 32.05 | 2,347,115 | -1.68(-4.97%) |
Mar 04, 2020 | 33.19 | 34.34 | 32.85 | 33.73 | 2,588,128 | +1.24(+3.81%) |
Mar 03, 2020 | 32.14 | 33.58 | 31.61 | 32.49 | 2,734,108 | +0.36(+1.11%) |