Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.40 | 32.22 | 30.02 | 31.73 | 5,420,300 | +1.92(+6.44%) |
May 28, 2020 | 31.10 | 31.59 | 29.45 | 29.81 | 3,578,444 | -0.45(-1.49%) |
May 27, 2020 | 30.91 | 32.83 | 29.83 | 30.26 | 5,313,692 | +2.16(+7.69%) |
May 26, 2020 | 27.83 | 28.34 | 27.15 | 28.10 | 3,588,093 | +1.80(+6.84%) |
May 22, 2020 | 26.40 | 26.48 | 25.95 | 26.30 | 1,804,500 | +0.08(+0.31%) |
May 21, 2020 | 26.91 | 27.14 | 25.88 | 26.22 | 1,819,947 | -0.71(-2.64%) |
May 20, 2020 | 27.60 | 27.90 | 26.80 | 26.93 | 1,406,125 | -0.39(-1.43%) |
May 19, 2020 | 26.50 | 28.00 | 26.24 | 27.32 | 2,336,744 | -0.02(-0.07%) |
May 18, 2020 | 26.15 | 27.58 | 25.93 | 27.34 | 1,824,144 | +2.69(+10.91%) |
May 15, 2020 | 22.92 | 24.96 | 22.50 | 24.65 | 3,847,200 | +1.65(+7.17%) |
May 14, 2020 | 23.45 | 24.29 | 21.92 | 23.00 | 3,943,125 | -0.67(-2.83%) |
May 13, 2020 | 26.05 | 26.27 | 22.11 | 23.67 | 3,757,415 | -2.33(-8.96%) |
May 12, 2020 | 28.03 | 28.09 | 25.85 | 26.00 | 3,841,746 | -1.73(-6.24%) |
May 11, 2020 | 28.15 | 28.43 | 27.69 | 27.73 | 1,894,209 | -0.90(-3.14%) |
May 08, 2020 | 28.27 | 28.68 | 27.52 | 28.63 | 923,900 | +0.64(+2.29%) |
May 07, 2020 | 29.32 | 29.71 | 27.47 | 27.99 | 2,585,286 | -0.86(-2.98%) |
May 06, 2020 | 27.85 | 28.94 | 27.61 | 28.85 | 2,874,694 | +1.67(+6.14%) |
May 05, 2020 | 25.62 | 27.74 | 25.62 | 27.18 | 5,263,827 | +1.10(+4.22%) |
May 04, 2020 | 24.70 | 26.08 | 24.70 | 26.08 | 2,202,292 | +0.52(+2.03%) |
May 01, 2020 | 24.58 | 25.56 | 24.37 | 25.56 | 1,771,100 | +0.23(+0.91%) |
Apr 30, 2020 | 24.83 | 25.61 | 24.35 | 25.33 | 2,467,763 | -0.07(-0.28%) |
Apr 29, 2020 | 23.94 | 25.46 | 23.61 | 25.40 | 3,245,037 | +2.30(+9.96%) |
Apr 28, 2020 | 22.51 | 23.36 | 22.14 | 23.10 | 1,431,999 | +1.55(+7.19%) |
Apr 27, 2020 | 21.40 | 21.82 | 20.67 | 21.55 | 1,104,291 | +0.91(+4.41%) |
Apr 24, 2020 | 22.00 | 22.15 | 20.50 | 20.64 | 1,885,100 | -1.39(-6.31%) |
Apr 23, 2020 | 21.99 | 22.65 | 21.72 | 22.03 | 1,833,327 | +0.50(+2.32%) |
Apr 22, 2020 | 20.76 | 21.72 | 20.43 | 21.53 | 1,039,545 | +1.55(+7.76%) |
Apr 21, 2020 | 20.10 | 20.72 | 19.27 | 19.98 | 2,712,684 | -1.08(-5.13%) |
Apr 20, 2020 | 21.00 | 21.29 | 20.48 | 21.06 | 1,301,109 | -0.55(-2.55%) |
Apr 17, 2020 | 21.82 | 22.71 | 21.16 | 21.61 | 1,845,500 | +0.55(+2.61%) |
Apr 16, 2020 | 21.22 | 21.57 | 20.46 | 21.06 | 1,641,499 | +0.30(+1.45%) |
Apr 15, 2020 | 20.75 | 20.91 | 20.02 | 20.76 | 1,687,838 | -0.50(-2.35%) |
Apr 14, 2020 | 21.18 | 22.73 | 21.00 | 21.26 | 1,884,232 | +0.82(+4.01%) |
Apr 13, 2020 | 21.89 | 21.93 | 20.21 | 20.44 | 1,445,299 | -1.37(-6.28%) |
Apr 09, 2020 | 22.39 | 23.17 | 21.54 | 21.81 | 1,925,500 | +0.08(+0.37%) |
Apr 08, 2020 | 20.28 | 22.32 | 19.77 | 21.73 | 2,145,783 | +1.69(+8.43%) |
Apr 07, 2020 | 21.00 | 22.06 | 19.71 | 20.04 | 1,490,465 | +0.29(+1.47%) |
Apr 06, 2020 | 18.34 | 19.95 | 18.10 | 19.75 | 3,125,466 | +2.43(+14.03%) |
Apr 03, 2020 | 18.88 | 18.88 | 17.14 | 17.32 | 1,661,700 | -1.58(-8.36%) |
Apr 02, 2020 | 18.27 | 19.66 | 18.06 | 18.90 | 1,713,237 | +0.40(+2.16%) |
Apr 01, 2020 | 17.72 | 19.01 | 17.66 | 18.50 | 2,719,466 | -0.83(-4.29%) |
Mar 31, 2020 | 19.62 | 19.70 | 18.99 | 19.33 | 2,069,491 | -0.13(-0.67%) |
Mar 30, 2020 | 19.01 | 19.68 | 18.39 | 19.46 | 2,522,937 | +0.64(+3.40%) |
Mar 27, 2020 | 20.33 | 20.51 | 18.75 | 18.82 | 2,763,200 | -2.68(-12.47%) |
Mar 26, 2020 | 20.48 | 21.66 | 20.13 | 21.50 | 2,490,931 | +1.51(+7.55%) |
Mar 25, 2020 | 17.25 | 21.25 | 17.20 | 19.99 | 3,981,116 | +3.12(+18.49%) |
Mar 24, 2020 | 16.32 | 18.10 | 15.91 | 16.87 | 3,089,169 | +1.92(+12.84%) |
Mar 23, 2020 | 16.10 | 16.27 | 13.81 | 14.95 | 4,888,321 | -1.00(-6.27%) |
Mar 20, 2020 | 17.52 | 18.57 | 15.91 | 15.95 | 3,683,300 | -0.96(-5.68%) |
Mar 19, 2020 | 15.78 | 17.24 | 13.58 | 16.91 | 4,049,658 | +1.20(+7.64%) |
Mar 18, 2020 | 18.02 | 18.46 | 13.66 | 15.71 | 5,614,681 | -4.22(-21.17%) |
Mar 17, 2020 | 20.82 | 20.99 | 17.69 | 19.93 | 3,872,896 | -0.26(-1.29%) |
Mar 16, 2020 | 18.66 | 21.15 | 18.66 | 20.19 | 3,205,026 | -3.12(-13.38%) |
Mar 13, 2020 | 23.09 | 23.48 | 21.40 | 23.31 | 5,587,200 | +2.38(+11.37%) |
Mar 12, 2020 | 23.41 | 23.75 | 20.25 | 20.93 | 3,072,617 | -5.01(-19.31%) |
Mar 11, 2020 | 26.36 | 27.16 | 24.92 | 25.94 | 2,855,112 | -1.43(-5.22%) |
Mar 10, 2020 | 25.28 | 27.48 | 24.72 | 27.37 | 2,823,767 | +3.19(+13.19%) |
Mar 09, 2020 | 26.01 | 26.02 | 22.73 | 24.18 | 5,273,878 | -3.32(-12.07%) |
Mar 06, 2020 | 28.15 | 28.35 | 26.52 | 27.50 | 2,963,600 | -2.01(-6.81%) |
Mar 05, 2020 | 31.77 | 32.33 | 29.40 | 29.51 | 1,652,213 | -3.16(-9.67%) |
Mar 04, 2020 | 33.28 | 33.46 | 31.65 | 32.67 | 1,931,038 | +0.14(+0.43%) |
Mar 03, 2020 | 32.26 | 33.59 | 31.60 | 32.53 | 2,639,611 | +0.63(+1.97%) |