Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.13 | 24.60 | 23.54 | 23.59 | 2,470,000 | -0.91(-3.71%) |
May 28, 2020 | 24.86 | 24.99 | 24.39 | 24.50 | 1,779,993 | -0.24(-0.97%) |
May 27, 2020 | 24.35 | 24.74 | 23.96 | 24.74 | 2,672,142 | +0.24(+0.98%) |
May 26, 2020 | 23.17 | 24.55 | 22.98 | 24.50 | 5,720,846 | +1.10(+4.70%) |
May 22, 2020 | 20.34 | 23.97 | 19.72 | 23.40 | 15,215,200 | +3.09(+15.21%) |
May 21, 2020 | 19.54 | 20.50 | 19.54 | 20.31 | 3,226,329 | +0.47(+2.37%) |
May 20, 2020 | 18.33 | 19.90 | 18.10 | 19.84 | 16,334,300 | -1.09(-5.21%) |
May 19, 2020 | 22.70 | 22.83 | 20.92 | 20.93 | 7,348,619 | -1.64(-7.27%) |
May 18, 2020 | 23.80 | 24.70 | 22.01 | 22.57 | 17,234,324 | -6.95(-23.54%) |
May 15, 2020 | 29.90 | 31.15 | 29.08 | 29.52 | 3,220,200 | -0.37(-1.24%) |
May 14, 2020 | 30.05 | 30.85 | 28.92 | 29.89 | 3,281,201 | -0.27(-0.90%) |
May 13, 2020 | 30.50 | 31.00 | 29.96 | 30.16 | 3,292,136 | -0.34(-1.11%) |
May 12, 2020 | 31.25 | 31.45 | 29.85 | 30.50 | 6,798,312 | -1.59(-4.95%) |
May 11, 2020 | 32.15 | 32.25 | 32.07 | 32.09 | 2,138,505 | -0.13(-0.40%) |
May 08, 2020 | 32.20 | 32.25 | 32.14 | 32.22 | 1,583,300 | +0.02(+0.06%) |
May 07, 2020 | 32.20 | 32.26 | 32.09 | 32.20 | 947,040 | +0.10(+0.31%) |
May 06, 2020 | 31.92 | 32.43 | 31.65 | 32.10 | 1,879,995 | +0.18(+0.56%) |
May 05, 2020 | 31.98 | 32.00 | 31.73 | 31.92 | 1,635,476 | +0.15(+0.47%) |
May 04, 2020 | 31.71 | 32.02 | 31.60 | 31.77 | 2,425,408 | -0.15(-0.47%) |
May 01, 2020 | 31.51 | 32.20 | 31.43 | 31.92 | 3,653,100 | +0.16(+0.50%) |
Apr 30, 2020 | 32.05 | 32.28 | 31.27 | 31.76 | 7,479,227 | -0.35(-1.09%) |
Apr 29, 2020 | 32.09 | 32.30 | 31.99 | 32.11 | 3,035,157 | +0.14(+0.44%) |
Apr 28, 2020 | 32.10 | 32.12 | 31.92 | 31.97 | 1,705,734 | +0.02(+0.06%) |
Apr 27, 2020 | 32.06 | 32.20 | 31.91 | 31.95 | 2,028,542 | +0.04(+0.13%) |
Apr 24, 2020 | 32.23 | 32.28 | 31.66 | 31.91 | 4,696,300 | -0.24(-0.75%) |
Apr 23, 2020 | 32.52 | 32.68 | 31.61 | 32.15 | 7,579,191 | -0.36(-1.11%) |
Apr 22, 2020 | 32.49 | 32.65 | 32.41 | 32.51 | 2,401,559 | +0.16(+0.49%) |
Apr 21, 2020 | 32.42 | 32.47 | 32.13 | 32.35 | 3,630,217 | -0.13(-0.40%) |
Apr 20, 2020 | 32.35 | 32.60 | 32.31 | 32.48 | 2,154,036 | -0.06(-0.18%) |
Apr 17, 2020 | 32.33 | 32.55 | 32.25 | 32.54 | 3,501,400 | +0.29(+0.90%) |
Apr 16, 2020 | 32.00 | 32.29 | 31.98 | 32.25 | 2,076,335 | +0.18(+0.56%) |
Apr 15, 2020 | 31.78 | 32.30 | 31.76 | 32.07 | 2,596,899 | +0.03(+0.09%) |
Apr 14, 2020 | 31.91 | 32.09 | 31.70 | 32.04 | 1,487,942 | +0.29(+0.91%) |
Apr 13, 2020 | 31.93 | 32.04 | 31.63 | 31.75 | 1,422,081 | -0.18(-0.56%) |
Apr 09, 2020 | 32.10 | 32.15 | 31.51 | 31.93 | 2,880,000 | -0.06(-0.19%) |
Apr 08, 2020 | 32.00 | 32.11 | 31.91 | 31.99 | 1,261,954 | +0.01(+0.03%) |
Apr 07, 2020 | 32.04 | 32.17 | 31.87 | 31.98 | 1,442,720 | +0.19(+0.60%) |
Apr 06, 2020 | 31.86 | 32.13 | 31.50 | 31.79 | 1,785,662 | +0.24(+0.76%) |
Apr 03, 2020 | 31.01 | 31.64 | 30.80 | 31.55 | 1,845,000 | +0.35(+1.12%) |
Apr 02, 2020 | 30.37 | 31.23 | 30.37 | 31.20 | 906,872 | +0.58(+1.89%) |
Apr 01, 2020 | 31.11 | 31.11 | 29.84 | 30.62 | 1,650,791 | -0.97(-3.07%) |
Mar 31, 2020 | 31.10 | 31.92 | 30.84 | 31.59 | 2,341,179 | +0.34(+1.09%) |
Mar 30, 2020 | 31.07 | 31.42 | 30.90 | 31.25 | 1,498,393 | +0.03(+0.10%) |
Mar 27, 2020 | 30.79 | 31.54 | 29.92 | 31.22 | 947,600 | +0.01(+0.03%) |
Mar 26, 2020 | 31.16 | 31.82 | 30.79 | 31.21 | 1,875,395 | +0.40(+1.30%) |
Mar 25, 2020 | 30.25 | 31.16 | 29.50 | 30.81 | 3,419,897 | +0.86(+2.87%) |
Mar 24, 2020 | 29.29 | 30.57 | 28.40 | 29.95 | 2,530,447 | +1.45(+5.09%) |
Mar 23, 2020 | 27.86 | 28.99 | 27.12 | 28.50 | 1,530,326 | +0.43(+1.53%) |
Mar 20, 2020 | 27.93 | 28.89 | 26.17 | 28.07 | 2,789,800 | +0.53(+1.92%) |
Mar 19, 2020 | 23.31 | 28.44 | 22.15 | 27.54 | 2,487,395 | +4.25(+18.25%) |
Mar 18, 2020 | 25.49 | 26.49 | 20.66 | 23.29 | 2,557,442 | -2.25(-8.81%) |
Mar 17, 2020 | 26.30 | 26.84 | 22.88 | 25.54 | 2,505,495 | -0.42(-1.62%) |
Mar 16, 2020 | 29.95 | 29.95 | 25.08 | 25.96 | 2,993,047 | -5.18(-16.63%) |
Mar 13, 2020 | 30.24 | 31.23 | 29.69 | 31.14 | 2,803,000 | +1.50(+5.06%) |
Mar 12, 2020 | 30.85 | 31.19 | 28.88 | 29.64 | 2,397,415 | -1.71(-5.45%) |
Mar 11, 2020 | 31.65 | 31.80 | 31.29 | 31.35 | 3,092,303 | -0.53(-1.66%) |
Mar 10, 2020 | 30.72 | 31.91 | 30.36 | 31.88 | 2,813,676 | +1.37(+4.49%) |
Mar 09, 2020 | 31.72 | 31.72 | 30.44 | 30.51 | 2,327,235 | -1.49(-4.66%) |
Mar 06, 2020 | 32.40 | 32.51 | 31.65 | 32.00 | 2,368,000 | -0.46(-1.42%) |
Mar 05, 2020 | 32.60 | 32.63 | 32.40 | 32.46 | 2,684,003 | -0.18(-0.55%) |
Mar 04, 2020 | 32.62 | 32.76 | 32.50 | 32.64 | 1,941,605 | +0.16(+0.49%) |
Mar 03, 2020 | 32.61 | 32.70 | 32.47 | 32.48 | 1,909,606 | -0.18(-0.55%) |