Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.09 | 33.12 | 30.81 | 32.89 | 1,145,067 | +1.11(+3.48%) |
May 28, 2020 | 33.48 | 33.48 | 31.67 | 31.78 | 806,363 | -1.25(-3.80%) |
May 27, 2020 | 31.89 | 33.25 | 31.47 | 33.03 | 1,136,400 | +2.54(+8.32%) |
May 26, 2020 | 28.93 | 30.90 | 28.81 | 30.50 | 1,237,025 | +3.14(+11.48%) |
May 22, 2020 | 27.65 | 27.67 | 26.67 | 27.35 | 512,789 | -0.11(-0.40%) |
May 21, 2020 | 27.23 | 28.05 | 26.96 | 27.46 | 692,410 | +0.10(+0.36%) |
May 20, 2020 | 26.77 | 27.79 | 26.70 | 27.36 | 855,469 | +1.20(+4.61%) |
May 19, 2020 | 27.55 | 27.79 | 25.75 | 26.16 | 776,582 | -1.59(-5.73%) |
May 18, 2020 | 26.97 | 28.30 | 26.67 | 27.75 | 1,359,600 | +2.39(+9.42%) |
May 15, 2020 | 24.62 | 25.76 | 24.18 | 25.36 | 958,441 | +0.58(+2.35%) |
May 14, 2020 | 22.99 | 25.27 | 21.90 | 24.78 | 677,007 | +0.85(+3.55%) |
May 13, 2020 | 25.18 | 25.23 | 23.46 | 23.93 | 1,071,863 | -1.60(-6.27%) |
May 12, 2020 | 26.36 | 26.79 | 25.47 | 25.53 | 783,184 | -1.08(-4.05%) |
May 11, 2020 | 26.66 | 27.09 | 25.28 | 26.60 | 808,560 | -0.77(-2.81%) |
May 08, 2020 | 26.47 | 27.63 | 26.35 | 27.37 | 773,841 | +1.42(+5.48%) |
May 07, 2020 | 25.44 | 26.37 | 25.44 | 25.95 | 717,207 | +0.84(+3.34%) |
May 06, 2020 | 25.68 | 26.26 | 24.73 | 25.11 | 848,481 | -0.49(-1.93%) |
May 05, 2020 | 26.45 | 28.14 | 25.44 | 25.61 | 849,993 | +0.08(+0.31%) |
May 04, 2020 | 27.08 | 27.09 | 24.71 | 25.53 | 1,206,013 | -1.09(-4.08%) |
May 01, 2020 | 25.49 | 26.66 | 24.50 | 26.61 | 1,284,605 | +1.07(+4.17%) |
Apr 30, 2020 | 27.75 | 28.56 | 24.53 | 25.55 | 2,629,491 | -3.21(-11.16%) |
Apr 29, 2020 | 28.15 | 29.39 | 27.48 | 28.76 | 1,230,992 | +1.81(+6.71%) |
Apr 28, 2020 | 25.90 | 27.29 | 25.53 | 26.95 | 1,092,452 | +2.26(+9.16%) |
Apr 27, 2020 | 23.21 | 24.94 | 23.06 | 24.69 | 979,949 | +1.94(+8.51%) |
Apr 24, 2020 | 22.19 | 22.94 | 21.78 | 22.75 | 745,285 | +0.69(+3.13%) |
Apr 23, 2020 | 21.96 | 22.86 | 21.71 | 22.06 | 768,140 | +0.40(+1.82%) |
Apr 22, 2020 | 22.97 | 23.22 | 21.59 | 21.67 | 698,641 | -0.44(-2.01%) |
Apr 21, 2020 | 22.12 | 22.43 | 21.70 | 22.11 | 719,754 | -0.79(-3.45%) |
Apr 20, 2020 | 23.09 | 23.86 | 22.29 | 22.90 | 765,395 | -1.17(-4.84%) |
Apr 17, 2020 | 23.56 | 24.17 | 23.28 | 24.07 | 1,098,891 | +1.69(+7.55%) |
Apr 16, 2020 | 23.28 | 23.39 | 21.82 | 22.38 | 1,095,735 | -1.10(-4.67%) |
Apr 15, 2020 | 23.58 | 24.14 | 22.64 | 23.47 | 889,168 | -1.52(-6.08%) |
Apr 14, 2020 | 26.34 | 26.67 | 24.00 | 24.99 | 717,612 | -0.71(-2.77%) |
Apr 13, 2020 | 26.91 | 26.91 | 24.81 | 25.71 | 705,767 | -0.45(-1.74%) |
Apr 09, 2020 | 25.67 | 27.41 | 25.11 | 26.16 | 1,358,830 | +1.66(+6.77%) |
Apr 08, 2020 | 23.70 | 24.64 | 22.74 | 24.50 | 892,141 | +1.25(+5.40%) |
Apr 07, 2020 | 25.68 | 26.34 | 22.97 | 23.25 | 2,028,203 | -0.68(-2.85%) |
Apr 06, 2020 | 22.87 | 24.15 | 22.38 | 23.93 | 833,673 | +2.73(+12.86%) |
Apr 03, 2020 | 22.36 | 22.52 | 20.11 | 21.20 | 807,460 | -1.26(-5.63%) |
Apr 02, 2020 | 21.99 | 22.66 | 20.21 | 22.47 | 936,560 | +0.39(+1.79%) |
Apr 01, 2020 | 20.82 | 23.07 | 20.62 | 22.07 | 1,366,617 | -0.49(-2.19%) |
Mar 31, 2020 | 22.00 | 23.04 | 21.65 | 22.57 | 835,132 | +0.56(+2.56%) |
Mar 30, 2020 | 22.59 | 22.98 | 20.98 | 22.00 | 1,062,961 | -0.67(-2.96%) |
Mar 27, 2020 | 24.74 | 24.88 | 22.09 | 22.67 | 975,656 | -3.34(-12.83%) |
Mar 26, 2020 | 25.30 | 26.95 | 24.54 | 26.01 | 1,106,562 | +1.22(+4.94%) |
Mar 25, 2020 | 22.17 | 25.80 | 21.28 | 24.79 | 1,638,878 | +3.02(+13.88%) |
Mar 24, 2020 | 20.03 | 21.99 | 19.77 | 21.77 | 1,546,562 | +3.35(+18.18%) |
Mar 23, 2020 | 16.99 | 19.12 | 16.20 | 18.42 | 1,245,886 | +1.00(+5.73%) |
Mar 20, 2020 | 17.79 | 18.86 | 16.82 | 17.42 | 1,298,174 | +0.25(+1.44%) |
Mar 19, 2020 | 15.17 | 17.62 | 14.33 | 17.17 | 1,794,529 | +1.60(+10.27%) |
Mar 18, 2020 | 20.27 | 20.27 | 13.35 | 15.57 | 1,846,975 | -6.58(-29.69%) |
Mar 17, 2020 | 22.09 | 22.23 | 19.26 | 22.15 | 2,266,115 | +0.37(+1.68%) |
Mar 16, 2020 | 21.66 | 23.41 | 20.86 | 21.79 | 1,500,778 | -3.38(-13.42%) |
Mar 13, 2020 | 27.02 | 27.11 | 23.43 | 25.16 | 1,060,108 | -0.05(-0.20%) |
Mar 12, 2020 | 25.64 | 27.55 | 22.24 | 25.21 | 1,569,113 | -2.92(-10.39%) |
Mar 11, 2020 | 30.42 | 30.75 | 27.59 | 28.14 | 1,453,411 | -3.42(-10.83%) |
Mar 10, 2020 | 28.58 | 31.67 | 28.35 | 31.55 | 2,090,262 | +4.72(+17.59%) |
Mar 09, 2020 | 29.84 | 30.73 | 26.74 | 26.83 | 1,814,638 | -6.57(-19.66%) |
Mar 06, 2020 | 34.60 | 34.60 | 31.89 | 33.40 | 1,806,913 | -2.00(-5.66%) |
Mar 05, 2020 | 37.44 | 37.77 | 34.78 | 35.40 | 1,304,928 | -3.29(-8.50%) |
Mar 04, 2020 | 39.05 | 39.32 | 37.65 | 38.69 | 1,173,649 | +0.15(+0.38%) |
Mar 03, 2020 | 41.05 | 41.25 | 37.72 | 38.54 | 1,501,315 | -2.51(-6.11%) |