Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.81 | 26.03 | 25.16 | 25.35 | 22,687,084 | -0.78(-3.00%) |
May 28, 2020 | 27.29 | 27.37 | 26.06 | 26.13 | 11,895,380 | -1.09(-3.99%) |
May 27, 2020 | 27.95 | 28.24 | 26.36 | 27.22 | 15,338,082 | +0.38(+1.42%) |
May 26, 2020 | 27.25 | 27.32 | 26.69 | 26.84 | 19,258,714 | +1.39(+5.47%) |
May 22, 2020 | 25.46 | 25.69 | 24.70 | 25.45 | 14,616,026 | +0.18(+0.70%) |
May 21, 2020 | 24.77 | 25.49 | 24.69 | 25.27 | 14,617,556 | +0.31(+1.26%) |
May 20, 2020 | 24.79 | 25.36 | 24.70 | 24.96 | 14,344,074 | +0.77(+3.20%) |
May 19, 2020 | 24.24 | 25.17 | 23.79 | 24.19 | 18,857,784 | -0.12(-0.48%) |
May 18, 2020 | 23.51 | 24.68 | 23.51 | 24.30 | 23,770,622 | +2.14(+9.63%) |
May 15, 2020 | 21.52 | 22.22 | 21.38 | 22.17 | 14,517,921 | +0.31(+1.43%) |
May 14, 2020 | 20.24 | 21.88 | 20.07 | 21.85 | 15,950,355 | +0.83(+3.96%) |
May 13, 2020 | 21.98 | 21.99 | 20.70 | 21.02 | 17,179,168 | -1.08(-4.88%) |
May 12, 2020 | 22.52 | 22.79 | 22.09 | 22.10 | 12,421,537 | -0.24(-1.05%) |
May 11, 2020 | 22.77 | 22.91 | 22.13 | 22.33 | 17,097,280 | -1.11(-4.72%) |
May 08, 2020 | 22.60 | 23.51 | 22.58 | 23.44 | 16,907,868 | +1.46(+6.64%) |
May 07, 2020 | 21.73 | 22.51 | 21.58 | 21.98 | 17,335,738 | +0.54(+2.51%) |
May 06, 2020 | 22.58 | 23.17 | 21.38 | 21.44 | 35,146,704 | +0.62(+2.96%) |
May 05, 2020 | 20.82 | 21.52 | 20.69 | 20.83 | 18,164,450 | +0.50(+2.46%) |
May 04, 2020 | 20.03 | 20.45 | 19.71 | 20.33 | 16,522,662 | -0.15(-0.72%) |
May 01, 2020 | 21.21 | 21.32 | 20.37 | 20.47 | 18,247,344 | -1.36(-6.24%) |
Apr 30, 2020 | 22.96 | 22.96 | 21.80 | 21.83 | 15,587,721 | -1.46(-6.27%) |
Apr 29, 2020 | 22.29 | 24.07 | 22.22 | 23.29 | 24,026,910 | +1.57(+7.21%) |
Apr 28, 2020 | 22.71 | 22.92 | 21.65 | 21.73 | 22,544,510 | -0.26(-1.20%) |
Apr 27, 2020 | 21.08 | 22.11 | 20.71 | 21.99 | 20,658,438 | +0.49(+2.28%) |
Apr 24, 2020 | 21.27 | 21.79 | 21.10 | 21.50 | 12,241,597 | +0.42(+2.00%) |
Apr 23, 2020 | 21.11 | 21.61 | 21.00 | 21.08 | 10,894,264 | +0.22(+1.03%) |
Apr 22, 2020 | 21.21 | 21.33 | 20.64 | 20.86 | 9,748,169 | +0.06(+0.28%) |
Apr 21, 2020 | 20.84 | 21.44 | 20.55 | 20.81 | 13,788,314 | -1.12(-5.09%) |
Apr 20, 2020 | 21.28 | 22.18 | 21.00 | 21.92 | 16,243,886 | -0.10(-0.44%) |
Apr 17, 2020 | 21.47 | 22.08 | 21.38 | 22.02 | 17,524,368 | +1.58(+7.71%) |
Apr 16, 2020 | 21.20 | 21.21 | 20.14 | 20.44 | 11,720,285 | -0.77(-3.65%) |
Apr 15, 2020 | 21.47 | 21.81 | 21.03 | 21.22 | 13,023,064 | -1.29(-5.74%) |
Apr 14, 2020 | 23.12 | 23.28 | 22.21 | 22.51 | 12,913,810 | -0.03(-0.13%) |
Apr 13, 2020 | 23.55 | 23.61 | 22.26 | 22.54 | 15,110,531 | -1.03(-4.36%) |
Apr 09, 2020 | 23.67 | 24.48 | 23.10 | 23.57 | 22,959,656 | +0.91(+4.02%) |
Apr 08, 2020 | 21.30 | 23.12 | 21.03 | 22.66 | 24,266,146 | +1.79(+8.59%) |
Apr 07, 2020 | 20.84 | 21.76 | 20.29 | 20.86 | 31,026,078 | +1.71(+8.95%) |
Apr 06, 2020 | 18.71 | 19.36 | 18.17 | 19.15 | 22,907,060 | +1.48(+8.37%) |
Apr 03, 2020 | 18.02 | 18.40 | 17.49 | 17.67 | 14,124,173 | -0.15(-0.82%) |
Apr 02, 2020 | 18.71 | 19.29 | 17.43 | 17.82 | 18,290,104 | -1.05(-5.56%) |
Apr 01, 2020 | 19.10 | 19.75 | 18.60 | 18.87 | 17,826,772 | -1.49(-7.31%) |
Mar 31, 2020 | 20.54 | 21.76 | 20.13 | 20.36 | 20,728,792 | -0.53(-2.53%) |
Mar 30, 2020 | 21.85 | 22.02 | 20.21 | 20.88 | 18,861,398 | -0.06(-0.28%) |
Mar 27, 2020 | 20.93 | 21.51 | 20.32 | 20.94 | 18,732,458 | -1.16(-5.23%) |
Mar 26, 2020 | 21.20 | 22.50 | 20.63 | 22.10 | 17,315,622 | +1.05(+4.98%) |
Mar 25, 2020 | 22.53 | 22.68 | 20.57 | 21.05 | 28,188,706 | +0.37(+1.80%) |
Mar 24, 2020 | 18.93 | 21.23 | 18.22 | 20.68 | 24,570,796 | +3.44(+19.94%) |
Mar 23, 2020 | 17.64 | 18.18 | 16.88 | 17.24 | 25,948,034 | -0.53(-2.98%) |
Mar 20, 2020 | 18.04 | 18.57 | 17.32 | 17.77 | 36,446,912 | +0.42(+2.43%) |
Mar 19, 2020 | 16.01 | 18.60 | 14.69 | 17.35 | 35,071,324 | +0.89(+5.42%) |
Mar 18, 2020 | 18.45 | 18.66 | 14.03 | 16.46 | 40,334,192 | -3.45(-17.32%) |
Mar 17, 2020 | 20.87 | 21.14 | 19.10 | 19.90 | 24,031,938 | -0.67(-3.24%) |
Mar 16, 2020 | 21.07 | 21.95 | 20.57 | 20.57 | 18,428,684 | -3.63(-15.01%) |
Mar 13, 2020 | 24.10 | 24.81 | 22.43 | 24.20 | 18,283,482 | +1.64(+7.25%) |
Mar 12, 2020 | 23.12 | 23.84 | 22.04 | 22.57 | 20,766,722 | -2.90(-11.38%) |
Mar 11, 2020 | 25.47 | 26.08 | 25.23 | 25.47 | 21,755,264 | -1.10(-4.13%) |
Mar 10, 2020 | 25.45 | 26.59 | 24.09 | 26.57 | 18,668,312 | +2.38(+9.84%) |
Mar 09, 2020 | 25.47 | 25.59 | 23.66 | 24.19 | 28,926,196 | -3.92(-13.94%) |
Mar 06, 2020 | 28.61 | 28.94 | 27.87 | 28.10 | 20,426,992 | -1.38(-4.68%) |
Mar 05, 2020 | 29.92 | 30.14 | 29.40 | 29.48 | 18,286,884 | -1.03(-3.37%) |
Mar 04, 2020 | 30.00 | 30.55 | 29.37 | 30.51 | 16,759,745 | +0.98(+3.31%) |
Mar 03, 2020 | 30.48 | 31.26 | 29.28 | 29.54 | 16,336,997 | -0.87(-2.86%) |