Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.32 | 25.32 | 23.91 | 24.11 | 1,115,090 | -1.45(-5.68%) |
May 28, 2020 | 27.10 | 27.12 | 25.51 | 25.56 | 615,673 | -1.20(-4.48%) |
May 27, 2020 | 26.72 | 27.49 | 26.34 | 26.76 | 770,489 | +1.26(+4.96%) |
May 26, 2020 | 25.74 | 26.56 | 24.99 | 25.49 | 1,259,979 | +1.07(+4.38%) |
May 22, 2020 | 24.61 | 24.81 | 24.14 | 24.42 | 1,026,459 | -0.02(-0.08%) |
May 21, 2020 | 24.04 | 24.64 | 24.00 | 24.44 | 1,771,076 | +0.22(+0.92%) |
May 20, 2020 | 23.96 | 24.56 | 23.81 | 24.22 | 618,908 | +0.52(+2.20%) |
May 19, 2020 | 23.61 | 24.48 | 23.08 | 23.70 | 852,822 | -0.08(-0.35%) |
May 18, 2020 | 23.51 | 24.40 | 23.49 | 23.78 | 971,851 | +1.06(+4.67%) |
May 15, 2020 | 22.87 | 23.32 | 22.40 | 22.72 | 759,901 | -0.42(-1.83%) |
May 14, 2020 | 21.51 | 23.31 | 20.79 | 23.15 | 1,313,917 | +1.14(+5.20%) |
May 13, 2020 | 23.52 | 23.69 | 21.84 | 22.00 | 1,331,605 | -1.79(-7.52%) |
May 12, 2020 | 25.61 | 25.63 | 23.74 | 23.79 | 1,141,141 | -1.87(-7.30%) |
May 11, 2020 | 26.29 | 26.76 | 25.66 | 25.66 | 789,853 | -0.78(-2.96%) |
May 08, 2020 | 26.94 | 26.94 | 24.42 | 26.45 | 1,229,826 | -0.71(-2.62%) |
May 07, 2020 | 26.20 | 27.42 | 26.20 | 27.16 | 655,330 | +1.22(+4.69%) |
May 06, 2020 | 26.72 | 26.78 | 25.83 | 25.94 | 601,400 | -0.63(-2.36%) |
May 05, 2020 | 26.96 | 27.85 | 26.49 | 26.57 | 688,790 | +0.00(+0.00%) |
May 04, 2020 | 26.33 | 26.60 | 25.58 | 26.57 | 615,355 | -0.10(-0.38%) |
May 01, 2020 | 26.75 | 26.90 | 26.32 | 26.67 | 532,364 | -0.76(-2.76%) |
Apr 30, 2020 | 27.95 | 28.33 | 26.99 | 27.43 | 983,708 | -1.13(-3.97%) |
Apr 29, 2020 | 29.03 | 29.22 | 28.28 | 28.56 | 1,150,854 | +0.43(+1.54%) |
Apr 28, 2020 | 28.59 | 29.45 | 27.96 | 28.13 | 848,288 | +0.64(+2.32%) |
Apr 27, 2020 | 26.48 | 27.70 | 26.48 | 27.49 | 710,690 | +1.23(+4.67%) |
Apr 24, 2020 | 25.70 | 26.64 | 25.28 | 26.26 | 600,875 | +0.85(+3.34%) |
Apr 23, 2020 | 24.58 | 25.72 | 24.32 | 25.41 | 1,099,534 | +1.04(+4.28%) |
Apr 22, 2020 | 25.88 | 26.48 | 24.32 | 24.37 | 1,322,020 | -0.94(-3.72%) |
Apr 21, 2020 | 26.00 | 26.86 | 25.20 | 25.31 | 961,309 | -1.82(-6.70%) |
Apr 20, 2020 | 27.55 | 27.78 | 26.76 | 27.13 | 1,121,276 | -1.11(-3.92%) |
Apr 17, 2020 | 27.91 | 28.76 | 27.32 | 28.24 | 1,174,433 | +1.65(+6.21%) |
Apr 16, 2020 | 25.88 | 26.84 | 24.98 | 26.59 | 1,596,113 | +0.76(+2.93%) |
Apr 15, 2020 | 27.29 | 27.73 | 25.72 | 25.83 | 1,569,167 | -3.02(-10.46%) |
Apr 14, 2020 | 28.83 | 29.19 | 28.40 | 28.85 | 1,452,924 | +0.77(+2.73%) |
Apr 13, 2020 | 29.83 | 30.06 | 27.90 | 28.08 | 988,206 | -1.89(-6.31%) |
Apr 09, 2020 | 29.14 | 31.29 | 28.87 | 29.97 | 1,402,403 | +1.88(+6.70%) |
Apr 08, 2020 | 24.84 | 28.28 | 24.84 | 28.09 | 1,288,931 | +3.54(+14.43%) |
Apr 07, 2020 | 24.10 | 25.92 | 23.53 | 24.55 | 1,598,939 | +2.42(+10.92%) |
Apr 06, 2020 | 21.24 | 22.83 | 21.16 | 22.13 | 1,007,975 | +2.06(+10.25%) |
Apr 03, 2020 | 22.02 | 22.12 | 19.65 | 20.07 | 1,906,908 | -1.93(-8.76%) |
Apr 02, 2020 | 22.18 | 22.95 | 21.38 | 22.00 | 1,698,733 | -0.07(-0.33%) |
Apr 01, 2020 | 22.59 | 23.65 | 21.86 | 22.08 | 921,606 | -1.72(-7.21%) |
Mar 31, 2020 | 26.23 | 26.56 | 23.56 | 23.79 | 950,519 | -2.63(-9.95%) |
Mar 30, 2020 | 23.53 | 26.80 | 22.22 | 26.42 | 1,183,207 | +2.68(+11.27%) |
Mar 27, 2020 | 25.60 | 25.75 | 23.63 | 23.74 | 1,045,975 | -3.08(-11.49%) |
Mar 26, 2020 | 24.58 | 27.23 | 23.93 | 26.83 | 1,193,727 | +2.83(+11.80%) |
Mar 25, 2020 | 22.08 | 25.41 | 21.42 | 23.99 | 1,775,347 | +2.16(+9.89%) |
Mar 24, 2020 | 19.00 | 21.87 | 18.43 | 21.84 | 2,136,831 | +3.99(+22.33%) |
Mar 23, 2020 | 18.69 | 18.87 | 16.61 | 17.85 | 1,973,981 | -1.04(-5.52%) |
Mar 20, 2020 | 19.12 | 20.58 | 18.33 | 18.89 | 2,478,298 | +0.09(+0.49%) |
Mar 19, 2020 | 18.98 | 19.51 | 16.07 | 18.80 | 2,846,581 | -0.57(-2.95%) |
Mar 18, 2020 | 24.86 | 24.86 | 12.58 | 19.37 | 3,246,934 | -7.12(-26.88%) |
Mar 17, 2020 | 28.15 | 28.41 | 26.30 | 26.49 | 1,537,687 | -1.23(-4.43%) |
Mar 16, 2020 | 28.60 | 28.75 | 27.67 | 27.72 | 1,735,309 | -4.16(-13.05%) |
Mar 13, 2020 | 31.47 | 31.92 | 30.08 | 31.88 | 1,505,494 | +2.16(+7.26%) |
Mar 12, 2020 | 31.71 | 32.54 | 29.70 | 29.72 | 1,585,527 | -3.72(-11.12%) |
Mar 11, 2020 | 34.58 | 34.82 | 33.03 | 33.44 | 1,050,792 | -1.95(-5.50%) |
Mar 10, 2020 | 34.85 | 35.56 | 33.96 | 35.39 | 785,518 | +1.37(+4.04%) |
Mar 09, 2020 | 35.75 | 36.48 | 34.01 | 34.01 | 1,330,900 | -4.11(-10.78%) |
Mar 06, 2020 | 37.64 | 38.53 | 37.34 | 38.12 | 827,129 | -0.48(-1.24%) |
Mar 05, 2020 | 38.64 | 39.10 | 38.32 | 38.60 | 849,340 | -0.57(-1.45%) |
Mar 04, 2020 | 38.99 | 39.46 | 38.64 | 39.17 | 1,039,507 | +0.79(+2.06%) |
Mar 03, 2020 | 38.91 | 39.32 | 38.04 | 38.38 | 729,464 | -0.64(-1.65%) |