Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.24 | 25.70 | 24.23 | 24.62 | 4,159,142 | -0.87(-3.40%) |
May 28, 2020 | 26.46 | 26.93 | 25.18 | 25.49 | 3,930,026 | -0.95(-3.60%) |
May 27, 2020 | 27.11 | 28.30 | 25.75 | 26.44 | 4,904,656 | +0.46(+1.76%) |
May 26, 2020 | 24.98 | 26.25 | 24.80 | 25.98 | 6,254,402 | +2.63(+11.24%) |
May 22, 2020 | 23.93 | 23.97 | 22.83 | 23.36 | 3,003,679 | -0.51(-2.15%) |
May 21, 2020 | 24.17 | 24.91 | 23.83 | 23.87 | 3,955,631 | -0.29(-1.22%) |
May 20, 2020 | 24.11 | 24.51 | 23.78 | 24.17 | 7,359,764 | +0.31(+1.32%) |
May 19, 2020 | 24.29 | 24.38 | 23.26 | 23.85 | 5,826,222 | -0.50(-2.07%) |
May 18, 2020 | 23.78 | 25.85 | 23.70 | 24.36 | 5,803,108 | +1.65(+7.24%) |
May 15, 2020 | 21.95 | 22.75 | 21.34 | 22.71 | 3,564,742 | +0.58(+2.61%) |
May 14, 2020 | 20.86 | 22.19 | 19.80 | 22.14 | 2,530,993 | +0.70(+3.27%) |
May 13, 2020 | 22.31 | 22.31 | 19.78 | 21.43 | 3,533,542 | -0.39(-1.78%) |
May 12, 2020 | 23.40 | 23.47 | 21.82 | 21.82 | 1,801,053 | -1.27(-5.49%) |
May 11, 2020 | 24.28 | 24.36 | 23.04 | 23.09 | 1,606,477 | -1.60(-6.48%) |
May 08, 2020 | 23.20 | 24.84 | 22.86 | 24.69 | 2,453,071 | +2.18(+9.67%) |
May 07, 2020 | 22.81 | 23.63 | 22.41 | 22.51 | 3,484,025 | +0.02(+0.08%) |
May 06, 2020 | 23.72 | 23.82 | 22.44 | 22.50 | 3,573,944 | -1.39(-5.83%) |
May 05, 2020 | 24.53 | 25.17 | 23.16 | 23.89 | 3,224,610 | -0.30(-1.25%) |
May 04, 2020 | 23.98 | 24.99 | 23.20 | 24.19 | 2,416,307 | -0.45(-1.81%) |
May 01, 2020 | 25.15 | 25.15 | 23.71 | 24.64 | 1,808,248 | -1.22(-4.72%) |
Apr 30, 2020 | 26.54 | 27.22 | 25.54 | 25.86 | 1,912,665 | -1.23(-4.54%) |
Apr 29, 2020 | 26.18 | 27.44 | 26.18 | 27.09 | 3,710,695 | +1.87(+7.44%) |
Apr 28, 2020 | 24.02 | 25.47 | 24.02 | 25.21 | 3,962,691 | +1.85(+7.90%) |
Apr 27, 2020 | 23.49 | 24.28 | 23.33 | 23.37 | 2,652,110 | +0.10(+0.45%) |
Apr 24, 2020 | 22.03 | 23.54 | 21.94 | 23.26 | 2,311,537 | +1.40(+6.41%) |
Apr 23, 2020 | 22.00 | 22.86 | 21.58 | 21.86 | 3,076,119 | +0.04(+0.17%) |
Apr 22, 2020 | 19.86 | 22.01 | 19.57 | 21.82 | 5,199,231 | +2.48(+12.82%) |
Apr 21, 2020 | 18.91 | 19.44 | 18.71 | 19.34 | 1,772,363 | -0.07(-0.34%) |
Apr 20, 2020 | 20.17 | 21.16 | 19.19 | 19.41 | 2,930,427 | -1.39(-6.69%) |
Apr 17, 2020 | 20.90 | 21.46 | 20.30 | 20.80 | 2,858,976 | +1.04(+5.27%) |
Apr 16, 2020 | 19.64 | 20.06 | 18.52 | 19.76 | 2,535,917 | -0.06(-0.29%) |
Apr 15, 2020 | 20.32 | 20.47 | 19.39 | 19.82 | 3,527,417 | -1.41(-6.65%) |
Apr 14, 2020 | 21.61 | 22.68 | 21.22 | 21.23 | 3,310,297 | +0.08(+0.36%) |
Apr 13, 2020 | 22.04 | 22.50 | 20.55 | 21.15 | 9,235,589 | -0.90(-4.08%) |
Apr 09, 2020 | 23.02 | 26.62 | 21.90 | 22.05 | 8,774,231 | -0.02(-0.09%) |
Apr 08, 2020 | 20.09 | 22.43 | 19.97 | 22.07 | 5,454,547 | +2.61(+13.43%) |
Apr 07, 2020 | 19.88 | 20.75 | 18.91 | 19.46 | 7,703,451 | +1.26(+6.92%) |
Apr 06, 2020 | 17.10 | 19.08 | 17.03 | 18.20 | 4,411,851 | +2.10(+13.06%) |
Apr 03, 2020 | 16.80 | 16.93 | 15.42 | 16.10 | 3,781,690 | -0.90(-5.29%) |
Apr 02, 2020 | 17.23 | 18.32 | 16.62 | 16.99 | 4,920,967 | -0.48(-2.76%) |
Apr 01, 2020 | 18.08 | 18.32 | 16.59 | 17.48 | 3,175,633 | -1.43(-7.56%) |
Mar 31, 2020 | 19.80 | 20.08 | 18.51 | 18.91 | 4,227,891 | -1.06(-5.31%) |
Mar 30, 2020 | 20.03 | 20.82 | 18.54 | 19.97 | 9,567,013 | -0.06(-0.28%) |
Mar 27, 2020 | 19.18 | 21.51 | 18.46 | 20.02 | 4,970,677 | -0.21(-1.03%) |
Mar 26, 2020 | 19.15 | 23.12 | 18.72 | 20.23 | 5,756,171 | +1.54(+8.26%) |
Mar 25, 2020 | 18.46 | 21.03 | 17.68 | 18.69 | 5,104,464 | +1.02(+5.79%) |
Mar 24, 2020 | 17.70 | 18.81 | 16.38 | 17.67 | 5,381,816 | +1.57(+9.77%) |
Mar 23, 2020 | 18.74 | 18.93 | 14.68 | 16.10 | 8,399,572 | -2.30(-12.51%) |
Mar 20, 2020 | 18.61 | 21.73 | 17.54 | 18.40 | 11,854,063 | +1.10(+6.35%) |
Mar 19, 2020 | 12.32 | 18.23 | 10.84 | 17.30 | 10,065,760 | +5.05(+41.19%) |
Mar 18, 2020 | 13.39 | 13.39 | 9.468 | 12.25 | 9,004,405 | -1.95(-13.73%) |
Mar 17, 2020 | 16.50 | 16.57 | 9.136 | 14.20 | 14,640,819 | -2.19(-13.34%) |
Mar 16, 2020 | 19.30 | 19.92 | 16.23 | 16.39 | 6,489,315 | -6.53(-28.50%) |
Mar 13, 2020 | 24.58 | 24.58 | 20.58 | 22.92 | 4,964,762 | -0.10(-0.45%) |
Mar 12, 2020 | 21.97 | 23.57 | 18.24 | 23.03 | 20,083,360 | -1.60(-6.50%) |
Mar 11, 2020 | 27.51 | 27.61 | 23.15 | 24.63 | 5,819,124 | -3.86(-13.56%) |
Mar 10, 2020 | 29.15 | 29.30 | 27.36 | 28.49 | 3,434,352 | +0.31(+1.11%) |
Mar 09, 2020 | 31.36 | 31.36 | 27.12 | 28.18 | 3,777,277 | -3.20(-10.20%) |
Mar 06, 2020 | 30.16 | 31.57 | 29.39 | 31.38 | 3,370,186 | -0.45(-1.40%) |
Mar 05, 2020 | 33.57 | 33.66 | 31.31 | 31.82 | 2,719,728 | -2.58(-7.49%) |
Mar 04, 2020 | 34.50 | 34.73 | 33.24 | 34.40 | 2,948,917 | +0.76(+2.25%) |
Mar 03, 2020 | 32.66 | 34.55 | 32.48 | 33.64 | 4,532,768 | +1.05(+3.22%) |