Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.62 | 25.86 | 24.44 | 25.78 | 11,239,755 | +1.33(+5.42%) |
May 28, 2020 | 24.64 | 25.59 | 24.26 | 24.45 | 11,950,611 | -1.80(-6.86%) |
May 27, 2020 | 25.61 | 26.33 | 25.10 | 26.25 | 10,635,982 | +2.25(+9.36%) |
May 26, 2020 | 23.13 | 24.27 | 23.02 | 24.01 | 5,948,209 | +1.83(+8.23%) |
May 22, 2020 | 22.28 | 22.52 | 22.03 | 22.18 | 3,251,333 | -0.24(-1.08%) |
May 21, 2020 | 22.41 | 22.66 | 22.12 | 22.42 | 3,916,364 | +0.03(+0.14%) |
May 20, 2020 | 22.10 | 22.65 | 21.97 | 22.39 | 4,729,941 | +0.52(+2.36%) |
May 19, 2020 | 22.01 | 22.27 | 21.64 | 21.87 | 3,740,963 | -0.25(-1.13%) |
May 18, 2020 | 20.98 | 22.25 | 20.98 | 22.12 | 4,021,299 | +1.91(+9.48%) |
May 15, 2020 | 20.08 | 20.36 | 19.84 | 20.21 | 1,914,835 | -0.14(-0.67%) |
May 14, 2020 | 19.34 | 20.35 | 19.05 | 20.35 | 3,199,236 | +0.71(+3.62%) |
May 13, 2020 | 20.26 | 20.43 | 19.38 | 19.63 | 3,477,231 | -0.75(-3.69%) |
May 12, 2020 | 20.49 | 20.84 | 20.35 | 20.39 | 4,218,628 | -0.10(-0.47%) |
May 11, 2020 | 20.68 | 20.73 | 19.83 | 20.48 | 3,904,289 | -0.40(-1.90%) |
May 08, 2020 | 20.58 | 20.98 | 20.49 | 20.88 | 3,298,115 | +0.62(+3.07%) |
May 07, 2020 | 19.95 | 20.51 | 19.93 | 20.26 | 3,838,842 | +0.53(+2.70%) |
May 06, 2020 | 20.64 | 20.64 | 19.70 | 19.72 | 3,374,235 | -0.52(-2.56%) |
May 05, 2020 | 20.86 | 21.23 | 20.19 | 20.24 | 4,593,759 | -0.43(-2.07%) |
May 04, 2020 | 20.77 | 20.85 | 20.12 | 20.67 | 2,395,684 | -0.35(-1.65%) |
May 01, 2020 | 21.48 | 21.48 | 20.77 | 21.02 | 2,868,292 | -0.84(-3.84%) |
Apr 30, 2020 | 22.68 | 22.69 | 21.86 | 21.86 | 2,967,952 | -1.25(-5.42%) |
Apr 29, 2020 | 22.97 | 23.29 | 22.85 | 23.11 | 2,918,009 | +0.81(+3.62%) |
Apr 28, 2020 | 22.24 | 22.86 | 21.88 | 22.30 | 3,106,936 | +0.61(+2.79%) |
Apr 27, 2020 | 21.27 | 21.86 | 21.27 | 21.70 | 2,537,734 | +0.48(+2.29%) |
Apr 24, 2020 | 21.15 | 21.52 | 20.81 | 21.21 | 3,379,921 | +0.32(+1.55%) |
Apr 23, 2020 | 20.64 | 21.51 | 19.75 | 20.89 | 5,541,268 | +0.39(+1.89%) |
Apr 22, 2020 | 20.57 | 20.91 | 20.10 | 20.50 | 4,233,496 | +0.41(+2.05%) |
Apr 21, 2020 | 20.03 | 20.81 | 19.88 | 20.09 | 4,826,886 | -0.49(-2.39%) |
Apr 20, 2020 | 21.48 | 21.54 | 20.38 | 20.58 | 4,708,828 | -1.61(-7.25%) |
Apr 17, 2020 | 21.87 | 22.51 | 21.47 | 22.19 | 7,055,261 | +1.17(+5.57%) |
Apr 16, 2020 | 21.25 | 21.44 | 20.70 | 21.02 | 4,108,286 | -0.21(-0.99%) |
Apr 15, 2020 | 21.72 | 22.07 | 21.15 | 21.23 | 5,029,746 | -1.40(-6.18%) |
Apr 14, 2020 | 22.46 | 23.07 | 22.35 | 22.62 | 4,071,565 | +0.69(+3.13%) |
Apr 13, 2020 | 23.17 | 23.30 | 21.76 | 21.94 | 3,273,361 | -1.38(-5.93%) |
Apr 09, 2020 | 22.41 | 24.45 | 22.41 | 23.32 | 4,920,131 | +1.25(+5.68%) |
Apr 08, 2020 | 21.64 | 22.28 | 21.41 | 22.07 | 3,388,504 | +1.31(+6.31%) |
Apr 07, 2020 | 20.69 | 22.02 | 20.43 | 20.76 | 4,668,373 | +1.11(+5.63%) |
Apr 06, 2020 | 19.54 | 20.18 | 18.96 | 19.65 | 4,934,055 | +0.86(+4.60%) |
Apr 03, 2020 | 19.19 | 19.68 | 18.68 | 18.79 | 5,383,741 | -0.62(-3.21%) |
Apr 02, 2020 | 20.17 | 20.78 | 19.15 | 19.41 | 5,410,695 | -0.85(-4.19%) |
Apr 01, 2020 | 19.25 | 20.39 | 18.86 | 20.26 | 3,625,919 | +0.15(+0.76%) |
Mar 31, 2020 | 21.05 | 21.18 | 19.62 | 20.10 | 5,413,245 | -1.23(-5.76%) |
Mar 30, 2020 | 21.23 | 21.50 | 20.12 | 21.33 | 2,695,682 | +0.04(+0.19%) |
Mar 27, 2020 | 21.53 | 22.29 | 21.01 | 21.29 | 3,387,347 | -1.09(-4.87%) |
Mar 26, 2020 | 21.01 | 22.62 | 20.85 | 22.38 | 4,228,410 | +1.54(+7.41%) |
Mar 25, 2020 | 19.87 | 22.03 | 19.39 | 20.84 | 5,686,941 | +1.19(+6.04%) |
Mar 24, 2020 | 17.99 | 20.19 | 17.99 | 19.65 | 4,557,302 | +2.39(+13.86%) |
Mar 23, 2020 | 17.58 | 18.07 | 16.24 | 17.26 | 5,219,445 | -0.65(-3.65%) |
Mar 20, 2020 | 19.20 | 19.65 | 17.63 | 17.91 | 5,180,401 | -1.24(-6.46%) |
Mar 19, 2020 | 17.15 | 20.59 | 15.35 | 19.15 | 5,384,305 | +1.91(+11.06%) |
Mar 18, 2020 | 20.31 | 20.35 | 16.28 | 17.24 | 7,595,795 | -4.33(-20.07%) |
Mar 17, 2020 | 23.20 | 23.50 | 20.22 | 21.57 | 6,464,444 | -1.28(-5.62%) |
Mar 16, 2020 | 24.87 | 25.54 | 22.51 | 22.86 | 5,466,697 | -4.48(-16.38%) |
Mar 13, 2020 | 29.34 | 29.36 | 25.95 | 27.33 | 4,646,955 | -0.71(-2.54%) |
Mar 12, 2020 | 28.21 | 30.06 | 25.80 | 28.05 | 4,341,676 | -1.94(-6.46%) |
Mar 11, 2020 | 30.60 | 30.96 | 29.42 | 29.98 | 3,057,117 | -1.29(-4.12%) |
Mar 10, 2020 | 31.82 | 31.86 | 30.16 | 31.27 | 3,437,871 | +0.02(+0.08%) |
Mar 09, 2020 | 32.59 | 33.82 | 30.78 | 31.25 | 3,414,186 | -3.26(-9.46%) |
Mar 06, 2020 | 33.35 | 34.58 | 33.25 | 34.51 | 3,700,069 | +0.34(+1.01%) |
Mar 05, 2020 | 33.78 | 34.82 | 33.66 | 34.17 | 4,452,936 | -0.27(-0.79%) |
Mar 04, 2020 | 33.08 | 34.56 | 32.87 | 34.44 | 3,447,342 | +1.98(+6.09%) |
Mar 03, 2020 | 32.69 | 33.13 | 32.19 | 32.46 | 3,367,650 | -0.19(-0.59%) |