Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.69 | 28.16 | 26.88 | 27.68 | 12,122,155 | -0.45(-1.58%) |
May 28, 2020 | 28.62 | 28.82 | 27.61 | 28.12 | 6,659,087 | -0.24(-0.85%) |
May 27, 2020 | 28.89 | 29.04 | 27.08 | 28.36 | 7,196,533 | -0.02(-0.05%) |
May 26, 2020 | 28.50 | 28.90 | 28.00 | 28.38 | 6,417,318 | +1.07(+3.92%) |
May 22, 2020 | 26.78 | 27.37 | 26.22 | 27.31 | 4,992,980 | +0.14(+0.50%) |
May 21, 2020 | 27.69 | 27.91 | 26.67 | 27.17 | 5,467,594 | -0.37(-1.34%) |
May 20, 2020 | 27.26 | 28.14 | 27.16 | 27.54 | 8,794,467 | +1.06(+3.99%) |
May 19, 2020 | 26.40 | 26.92 | 25.83 | 26.49 | 7,910,862 | +0.03(+0.11%) |
May 18, 2020 | 26.03 | 26.95 | 25.88 | 26.46 | 7,996,153 | +2.02(+8.27%) |
May 15, 2020 | 23.08 | 24.51 | 22.87 | 24.43 | 7,335,569 | +1.27(+5.47%) |
May 14, 2020 | 22.58 | 23.69 | 21.73 | 23.17 | 7,199,560 | +0.17(+0.75%) |
May 13, 2020 | 24.02 | 24.28 | 22.47 | 22.99 | 11,099,190 | -1.86(-7.47%) |
May 12, 2020 | 23.99 | 25.63 | 23.93 | 24.85 | 10,570,957 | +1.18(+4.97%) |
May 11, 2020 | 23.20 | 24.09 | 23.11 | 23.67 | 4,886,466 | +0.04(+0.16%) |
May 08, 2020 | 22.96 | 23.78 | 22.79 | 23.63 | 6,726,326 | +1.19(+5.31%) |
May 07, 2020 | 22.25 | 23.03 | 22.20 | 22.44 | 6,231,641 | +0.83(+3.84%) |
May 06, 2020 | 22.58 | 22.93 | 21.61 | 21.61 | 4,791,844 | -0.97(-4.28%) |
May 05, 2020 | 22.63 | 22.91 | 21.97 | 22.58 | 6,342,027 | +0.56(+2.54%) |
May 04, 2020 | 20.37 | 22.04 | 20.29 | 22.02 | 7,210,780 | +0.94(+4.47%) |
May 01, 2020 | 21.55 | 21.98 | 20.87 | 21.08 | 6,462,798 | -1.50(-6.65%) |
Apr 30, 2020 | 23.05 | 23.60 | 22.35 | 22.58 | 9,485,957 | -0.75(-3.20%) |
Apr 29, 2020 | 23.72 | 24.62 | 21.92 | 23.33 | 13,049,255 | +0.29(+1.28%) |
Apr 28, 2020 | 22.10 | 23.08 | 21.48 | 23.03 | 8,176,938 | +1.52(+7.05%) |
Apr 27, 2020 | 20.49 | 21.64 | 19.82 | 21.51 | 8,273,434 | +0.65(+3.11%) |
Apr 24, 2020 | 21.69 | 22.23 | 20.73 | 20.87 | 11,839,140 | -0.46(-2.14%) |
Apr 23, 2020 | 20.61 | 21.57 | 20.45 | 21.32 | 11,171,522 | +1.38(+6.92%) |
Apr 22, 2020 | 20.45 | 20.54 | 19.01 | 19.94 | 10,766,526 | +0.28(+1.41%) |
Apr 21, 2020 | 19.61 | 20.07 | 18.66 | 19.66 | 11,682,406 | -0.93(-4.54%) |
Apr 20, 2020 | 19.72 | 21.52 | 19.50 | 20.60 | 11,537,078 | -0.85(-3.98%) |
Apr 17, 2020 | 20.07 | 21.57 | 20.04 | 21.45 | 8,762,387 | +2.05(+10.58%) |
Apr 16, 2020 | 19.94 | 19.94 | 18.93 | 19.40 | 7,538,585 | -0.61(-3.06%) |
Apr 15, 2020 | 20.95 | 21.36 | 19.94 | 20.02 | 10,709,757 | -2.23(-10.04%) |
Apr 14, 2020 | 21.83 | 22.28 | 21.15 | 22.25 | 10,410,739 | +0.91(+4.28%) |
Apr 13, 2020 | 22.27 | 22.59 | 20.32 | 21.34 | 11,147,059 | +0.60(+2.89%) |
Apr 09, 2020 | 20.88 | 22.12 | 19.89 | 20.74 | 14,597,725 | +1.42(+7.37%) |
Apr 08, 2020 | 18.40 | 19.53 | 18.33 | 19.31 | 9,411,114 | +1.58(+8.94%) |
Apr 07, 2020 | 18.63 | 19.31 | 17.53 | 17.73 | 12,017,170 | +0.69(+4.07%) |
Apr 06, 2020 | 16.06 | 17.62 | 16.06 | 17.04 | 10,124,041 | +1.23(+7.81%) |
Apr 03, 2020 | 16.63 | 17.34 | 14.63 | 15.80 | 13,165,150 | +0.01(+0.05%) |
Apr 02, 2020 | 14.59 | 18.05 | 14.22 | 15.79 | 13,537,636 | +1.77(+12.66%) |
Apr 01, 2020 | 14.97 | 15.23 | 14.01 | 14.02 | 9,218,584 | -1.91(-11.97%) |
Mar 31, 2020 | 15.01 | 16.68 | 14.83 | 15.93 | 14,092,146 | +1.29(+8.83%) |
Mar 30, 2020 | 15.02 | 15.04 | 13.54 | 14.63 | 12,055,272 | -0.66(-4.30%) |
Mar 27, 2020 | 17.12 | 17.23 | 14.96 | 15.29 | 10,687,278 | -2.50(-14.04%) |
Mar 26, 2020 | 17.12 | 18.25 | 16.23 | 17.79 | 11,056,555 | +0.91(+5.41%) |
Mar 25, 2020 | 17.28 | 18.11 | 15.05 | 16.88 | 13,253,973 | +0.77(+4.81%) |
Mar 24, 2020 | 16.43 | 16.46 | 14.75 | 16.10 | 11,132,484 | +1.79(+12.50%) |
Mar 23, 2020 | 14.76 | 15.04 | 13.57 | 14.31 | 11,400,059 | -0.78(-5.18%) |
Mar 20, 2020 | 16.61 | 18.15 | 14.61 | 15.09 | 19,728,896 | +0.13(+0.88%) |
Mar 19, 2020 | 11.76 | 15.28 | 10.19 | 14.96 | 21,416,440 | +3.74(+33.31%) |
Mar 18, 2020 | 14.63 | 14.82 | 8.880 | 11.22 | 21,924,160 | -4.47(-28.48%) |
Mar 17, 2020 | 18.37 | 18.53 | 14.81 | 15.69 | 15,854,994 | -2.57(-14.07%) |
Mar 16, 2020 | 20.08 | 20.40 | 17.99 | 18.26 | 14,333,302 | -4.17(-18.59%) |
Mar 13, 2020 | 22.73 | 22.89 | 19.62 | 22.43 | 19,535,392 | +1.65(+7.94%) |
Mar 12, 2020 | 23.49 | 23.56 | 20.45 | 20.78 | 14,221,599 | -5.46(-20.81%) |
Mar 11, 2020 | 26.59 | 27.95 | 24.99 | 26.24 | 11,962,543 | -1.53(-5.50%) |
Mar 10, 2020 | 31.06 | 31.17 | 22.24 | 27.77 | 23,333,556 | -0.05(-0.18%) |
Mar 09, 2020 | 35.06 | 35.06 | 26.56 | 27.82 | 25,484,876 | -16.88(-37.76%) |
Mar 06, 2020 | 48.55 | 48.71 | 43.73 | 44.70 | 9,014,228 | -5.46(-10.89%) |
Mar 05, 2020 | 50.44 | 51.22 | 49.43 | 50.16 | 4,620,244 | -1.44(-2.79%) |
Mar 04, 2020 | 50.75 | 51.63 | 50.31 | 51.60 | 3,846,623 | +1.76(+3.53%) |
Mar 03, 2020 | 51.85 | 52.52 | 49.74 | 49.84 | 5,610,511 | -0.64(-1.27%) |