Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.64 | 29.65 | 28.95 | 29.32 | 1,299,195 | -0.36(-1.22%) |
May 28, 2020 | 31.23 | 31.23 | 29.59 | 29.68 | 1,055,221 | -1.35(-4.36%) |
May 27, 2020 | 30.78 | 31.38 | 30.71 | 31.03 | 1,177,345 | +0.82(+2.72%) |
May 26, 2020 | 29.82 | 30.69 | 29.48 | 30.21 | 1,244,220 | +1.69(+5.91%) |
May 22, 2020 | 28.91 | 28.91 | 28.30 | 28.53 | 985,392 | -0.53(-1.82%) |
May 21, 2020 | 29.99 | 30.14 | 28.97 | 29.05 | 1,456,077 | -1.13(-3.73%) |
May 20, 2020 | 30.21 | 30.71 | 29.95 | 30.18 | 1,063,085 | +0.53(+1.78%) |
May 19, 2020 | 29.73 | 30.65 | 29.55 | 29.65 | 936,697 | -0.12(-0.40%) |
May 18, 2020 | 28.69 | 30.00 | 28.63 | 29.77 | 1,583,621 | +2.30(+8.38%) |
May 15, 2020 | 26.63 | 27.49 | 26.12 | 27.47 | 1,201,738 | +1.28(+4.90%) |
May 14, 2020 | 25.35 | 26.27 | 24.60 | 26.18 | 1,225,779 | +0.32(+1.25%) |
May 13, 2020 | 26.78 | 26.86 | 25.41 | 25.86 | 1,484,335 | -1.24(-4.58%) |
May 12, 2020 | 27.33 | 27.91 | 27.09 | 27.10 | 1,674,126 | +0.08(+0.29%) |
May 11, 2020 | 27.31 | 27.48 | 26.78 | 27.02 | 1,391,934 | -0.79(-2.84%) |
May 08, 2020 | 26.72 | 27.85 | 26.68 | 27.81 | 1,098,518 | +1.65(+6.31%) |
May 07, 2020 | 25.91 | 26.27 | 25.82 | 26.16 | 904,484 | +0.57(+2.21%) |
May 06, 2020 | 25.95 | 26.07 | 25.41 | 25.60 | 803,592 | -0.05(-0.19%) |
May 05, 2020 | 25.69 | 26.37 | 25.64 | 25.64 | 859,004 | +0.13(+0.50%) |
May 04, 2020 | 25.63 | 26.15 | 25.26 | 25.52 | 894,790 | -0.45(-1.73%) |
May 01, 2020 | 26.86 | 26.86 | 25.72 | 25.97 | 1,187,161 | -1.82(-6.54%) |
Apr 30, 2020 | 28.06 | 28.33 | 27.50 | 27.78 | 1,763,832 | -0.89(-3.10%) |
Apr 29, 2020 | 27.22 | 28.72 | 26.73 | 28.67 | 1,417,813 | +2.44(+9.31%) |
Apr 28, 2020 | 26.80 | 26.96 | 25.80 | 26.23 | 975,570 | +0.35(+1.36%) |
Apr 27, 2020 | 24.78 | 26.07 | 24.74 | 25.88 | 1,069,570 | +1.34(+5.45%) |
Apr 24, 2020 | 24.38 | 24.68 | 24.13 | 24.54 | 1,536,308 | +0.39(+1.62%) |
Apr 23, 2020 | 23.78 | 24.56 | 23.54 | 24.15 | 1,304,330 | +0.74(+3.17%) |
Apr 22, 2020 | 23.61 | 23.77 | 23.18 | 23.41 | 996,546 | +0.62(+2.70%) |
Apr 21, 2020 | 23.13 | 23.26 | 22.52 | 22.79 | 1,972,549 | -1.06(-4.42%) |
Apr 20, 2020 | 24.60 | 25.01 | 23.58 | 23.85 | 1,645,744 | -1.41(-5.57%) |
Apr 17, 2020 | 24.61 | 25.70 | 24.42 | 25.25 | 2,213,516 | +1.21(+5.04%) |
Apr 16, 2020 | 23.99 | 24.22 | 23.09 | 24.04 | 1,440,880 | +0.17(+0.70%) |
Apr 15, 2020 | 24.42 | 24.64 | 23.72 | 23.88 | 2,187,174 | -1.72(-6.72%) |
Apr 14, 2020 | 25.50 | 26.28 | 25.13 | 25.60 | 1,471,291 | +0.65(+2.62%) |
Apr 13, 2020 | 25.58 | 25.58 | 24.53 | 24.94 | 1,348,280 | -0.86(-3.33%) |
Apr 09, 2020 | 25.86 | 26.66 | 25.41 | 25.80 | 1,577,968 | +0.43(+1.69%) |
Apr 08, 2020 | 24.57 | 25.73 | 24.12 | 25.37 | 1,099,046 | +1.18(+4.89%) |
Apr 07, 2020 | 25.14 | 25.59 | 24.16 | 24.19 | 1,419,286 | +0.30(+1.27%) |
Apr 06, 2020 | 23.18 | 24.44 | 22.80 | 23.89 | 1,391,698 | +2.01(+9.20%) |
Apr 03, 2020 | 22.17 | 22.43 | 21.43 | 21.87 | 1,738,263 | -0.46(-2.06%) |
Apr 02, 2020 | 22.23 | 22.90 | 21.57 | 22.33 | 1,653,484 | -0.01(-0.04%) |
Apr 01, 2020 | 22.75 | 23.35 | 22.01 | 22.34 | 1,687,906 | -1.67(-6.96%) |
Mar 31, 2020 | 24.03 | 24.80 | 23.48 | 24.01 | 1,922,130 | -0.02(-0.08%) |
Mar 30, 2020 | 23.29 | 24.08 | 23.05 | 24.03 | 2,123,687 | +0.73(+3.14%) |
Mar 27, 2020 | 24.00 | 24.35 | 22.76 | 23.30 | 2,016,986 | -1.77(-7.05%) |
Mar 26, 2020 | 23.37 | 25.22 | 22.99 | 25.07 | 2,009,655 | +1.98(+8.59%) |
Mar 25, 2020 | 21.95 | 24.68 | 20.78 | 23.09 | 3,381,632 | +1.59(+7.41%) |
Mar 24, 2020 | 20.36 | 21.84 | 19.19 | 21.49 | 2,799,777 | +2.74(+14.58%) |
Mar 23, 2020 | 17.94 | 19.54 | 17.59 | 18.76 | 2,278,029 | +0.69(+3.84%) |
Mar 20, 2020 | 19.91 | 20.70 | 17.74 | 18.06 | 3,114,379 | -1.43(-7.32%) |
Mar 19, 2020 | 18.08 | 20.57 | 17.22 | 19.49 | 3,494,571 | +1.26(+6.91%) |
Mar 18, 2020 | 19.60 | 20.91 | 17.60 | 18.23 | 3,509,237 | -2.99(-14.09%) |
Mar 17, 2020 | 21.58 | 21.96 | 19.86 | 21.22 | 3,279,058 | +0.06(+0.28%) |
Mar 16, 2020 | 21.90 | 22.20 | 20.66 | 21.16 | 3,307,518 | -3.10(-12.77%) |
Mar 13, 2020 | 22.52 | 25.09 | 21.78 | 24.26 | 4,493,361 | +1.33(+5.79%) |
Mar 12, 2020 | 24.69 | 25.77 | 22.75 | 22.93 | 3,288,227 | -3.75(-14.06%) |
Mar 11, 2020 | 29.44 | 29.67 | 26.10 | 26.68 | 2,406,551 | -3.90(-12.75%) |
Mar 10, 2020 | 29.88 | 30.69 | 28.80 | 30.58 | 1,849,121 | +2.08(+7.30%) |
Mar 09, 2020 | 28.93 | 29.52 | 25.40 | 28.50 | 1,886,047 | -3.14(-9.91%) |
Mar 06, 2020 | 31.27 | 31.95 | 30.73 | 31.63 | 1,689,642 | -0.73(-2.26%) |
Mar 05, 2020 | 32.98 | 33.02 | 31.89 | 32.37 | 1,229,266 | -1.49(-4.41%) |
Mar 04, 2020 | 33.02 | 33.95 | 32.51 | 33.86 | 1,270,218 | +1.38(+4.24%) |
Mar 03, 2020 | 32.90 | 33.83 | 32.19 | 32.48 | 1,740,398 | -0.46(-1.39%) |