Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.95 | 24.15 | 22.98 | 23.71 | 9,452,822 | -0.65(-2.68%) |
May 28, 2020 | 25.99 | 26.08 | 24.33 | 24.37 | 1,740,211 | -1.45(-5.63%) |
May 27, 2020 | 25.54 | 26.33 | 25.15 | 25.82 | 2,579,781 | +1.31(+5.34%) |
May 26, 2020 | 24.17 | 25.01 | 24.08 | 24.51 | 1,869,385 | +1.62(+7.06%) |
May 22, 2020 | 23.29 | 23.29 | 22.58 | 22.89 | 1,367,779 | +0.04(+0.16%) |
May 21, 2020 | 22.73 | 23.05 | 22.53 | 22.86 | 1,493,027 | +0.13(+0.56%) |
May 20, 2020 | 22.52 | 23.01 | 22.48 | 22.73 | 1,761,226 | +0.68(+3.09%) |
May 19, 2020 | 22.89 | 22.91 | 22.05 | 22.05 | 1,505,309 | -1.02(-4.41%) |
May 18, 2020 | 21.52 | 23.25 | 21.52 | 23.07 | 1,935,671 | +2.68(+13.15%) |
May 15, 2020 | 20.58 | 20.90 | 20.23 | 20.39 | 1,809,616 | -0.49(-2.35%) |
May 14, 2020 | 19.71 | 21.08 | 19.12 | 20.88 | 2,101,196 | +0.72(+3.56%) |
May 13, 2020 | 21.00 | 21.05 | 19.72 | 20.16 | 2,201,716 | -1.10(-5.17%) |
May 12, 2020 | 22.89 | 23.23 | 21.24 | 21.26 | 1,752,918 | -1.46(-6.44%) |
May 11, 2020 | 23.79 | 23.79 | 22.26 | 22.72 | 3,233,339 | -1.61(-6.61%) |
May 08, 2020 | 23.62 | 25.11 | 23.47 | 24.33 | 2,234,831 | -0.59(-2.37%) |
May 07, 2020 | 24.68 | 25.34 | 24.53 | 24.92 | 1,304,756 | +0.71(+2.93%) |
May 06, 2020 | 24.76 | 24.98 | 24.03 | 24.21 | 848,505 | -0.54(-2.17%) |
May 05, 2020 | 24.89 | 25.62 | 24.72 | 24.75 | 918,540 | +0.32(+1.30%) |
May 04, 2020 | 23.58 | 24.47 | 23.26 | 24.43 | 1,413,304 | +0.31(+1.28%) |
May 01, 2020 | 25.07 | 25.36 | 23.54 | 24.12 | 1,076,963 | -1.47(-5.75%) |
Apr 30, 2020 | 26.43 | 26.45 | 25.41 | 25.59 | 1,209,373 | -1.34(-4.96%) |
Apr 29, 2020 | 26.18 | 27.05 | 25.63 | 26.93 | 1,609,471 | +1.78(+7.08%) |
Apr 28, 2020 | 25.43 | 25.98 | 24.66 | 25.15 | 1,574,877 | +0.53(+2.14%) |
Apr 27, 2020 | 23.59 | 24.84 | 23.20 | 24.62 | 1,479,153 | +1.43(+6.15%) |
Apr 24, 2020 | 23.38 | 23.62 | 22.97 | 23.19 | 2,329,385 | +0.09(+0.39%) |
Apr 23, 2020 | 22.68 | 23.73 | 22.59 | 23.10 | 1,116,047 | +0.70(+3.12%) |
Apr 22, 2020 | 22.38 | 22.65 | 21.78 | 22.40 | 876,950 | +0.66(+3.05%) |
Apr 21, 2020 | 21.80 | 22.08 | 21.43 | 21.74 | 1,185,373 | -0.81(-3.59%) |
Apr 20, 2020 | 21.80 | 22.73 | 20.99 | 22.55 | 1,356,386 | +0.02(+0.08%) |
Apr 17, 2020 | 21.79 | 23.06 | 21.60 | 22.53 | 1,299,423 | +1.54(+7.36%) |
Apr 16, 2020 | 21.58 | 21.58 | 20.18 | 20.99 | 1,982,697 | -0.69(-3.19%) |
Apr 15, 2020 | 22.38 | 22.70 | 20.94 | 21.68 | 1,414,523 | -1.61(-6.91%) |
Apr 14, 2020 | 24.12 | 24.23 | 23.10 | 23.28 | 1,341,862 | -0.45(-1.88%) |
Apr 13, 2020 | 24.57 | 24.57 | 23.21 | 23.73 | 1,300,698 | -0.97(-3.94%) |
Apr 09, 2020 | 26.61 | 27.04 | 24.31 | 24.70 | 3,312,455 | -1.41(-5.39%) |
Apr 08, 2020 | 24.43 | 26.27 | 24.30 | 26.11 | 1,722,809 | +1.87(+7.72%) |
Apr 07, 2020 | 24.67 | 25.70 | 24.05 | 24.24 | 2,322,606 | +0.45(+1.91%) |
Apr 06, 2020 | 22.45 | 23.97 | 22.45 | 23.78 | 1,740,212 | +2.20(+10.19%) |
Apr 03, 2020 | 21.99 | 22.69 | 21.25 | 21.59 | 2,363,288 | -0.31(-1.41%) |
Apr 02, 2020 | 21.09 | 22.90 | 20.99 | 21.89 | 3,148,657 | +0.87(+4.15%) |
Apr 01, 2020 | 20.54 | 21.08 | 19.99 | 21.02 | 2,453,838 | -0.68(-3.14%) |
Mar 31, 2020 | 20.46 | 22.24 | 20.46 | 21.70 | 3,092,900 | +1.27(+6.23%) |
Mar 30, 2020 | 19.62 | 20.60 | 18.95 | 20.43 | 1,308,537 | +0.73(+3.69%) |
Mar 27, 2020 | 20.73 | 21.17 | 19.55 | 19.70 | 1,834,492 | -2.04(-9.40%) |
Mar 26, 2020 | 20.69 | 21.89 | 20.55 | 21.75 | 2,112,229 | +1.04(+5.00%) |
Mar 25, 2020 | 19.19 | 21.78 | 18.57 | 20.71 | 2,775,427 | +1.49(+7.78%) |
Mar 24, 2020 | 18.51 | 19.42 | 18.18 | 19.22 | 4,022,878 | +1.89(+10.91%) |
Mar 23, 2020 | 18.19 | 18.41 | 17.09 | 17.33 | 2,688,596 | -1.07(-5.82%) |
Mar 20, 2020 | 18.86 | 19.99 | 18.35 | 18.40 | 3,016,721 | -0.14(-0.78%) |
Mar 19, 2020 | 18.03 | 19.04 | 17.65 | 18.54 | 2,420,648 | +0.25(+1.38%) |
Mar 18, 2020 | 18.87 | 19.23 | 17.58 | 18.29 | 1,655,318 | -1.95(-9.61%) |
Mar 17, 2020 | 20.55 | 21.42 | 19.31 | 20.24 | 2,490,756 | -0.03(-0.13%) |
Mar 16, 2020 | 18.53 | 21.96 | 18.53 | 20.26 | 2,184,527 | -2.90(-12.52%) |
Mar 13, 2020 | 25.07 | 25.41 | 22.24 | 23.16 | 2,625,640 | +0.14(+0.63%) |
Mar 12, 2020 | 21.51 | 24.11 | 20.43 | 23.02 | 3,191,031 | -2.58(-10.10%) |
Mar 11, 2020 | 27.17 | 27.19 | 25.53 | 25.60 | 3,245,851 | -2.38(-8.50%) |
Mar 10, 2020 | 28.32 | 28.84 | 25.76 | 27.98 | 2,672,297 | +0.93(+3.43%) |
Mar 09, 2020 | 29.88 | 29.91 | 27.02 | 27.05 | 2,617,910 | -6.03(-18.24%) |
Mar 06, 2020 | 33.25 | 34.03 | 32.20 | 33.09 | 1,586,532 | -1.60(-4.62%) |
Mar 05, 2020 | 35.65 | 36.06 | 34.36 | 34.69 | 1,630,548 | -2.62(-7.02%) |
Mar 04, 2020 | 36.87 | 37.37 | 36.12 | 37.31 | 952,394 | +1.14(+3.16%) |
Mar 03, 2020 | 37.37 | 38.31 | 36.11 | 36.17 | 1,202,935 | -1.34(-3.58%) |