Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.66 | 29.67 | 28.97 | 29.34 | 1,298,313 | -0.36(-1.22%) |
May 28, 2020 | 31.25 | 31.25 | 29.61 | 29.70 | 1,054,504 | -1.35(-4.36%) |
May 27, 2020 | 30.80 | 31.40 | 30.73 | 31.05 | 1,176,546 | +0.82(+2.72%) |
May 26, 2020 | 29.84 | 30.71 | 29.50 | 30.23 | 1,243,375 | +1.69(+5.91%) |
May 22, 2020 | 28.93 | 28.93 | 28.31 | 28.54 | 984,723 | -0.53(-1.82%) |
May 21, 2020 | 30.01 | 30.16 | 28.99 | 29.07 | 1,455,089 | -1.13(-3.73%) |
May 20, 2020 | 30.23 | 30.73 | 29.97 | 30.20 | 1,062,363 | +0.53(+1.78%) |
May 19, 2020 | 29.75 | 30.67 | 29.57 | 29.67 | 936,061 | -0.12(-0.40%) |
May 18, 2020 | 28.71 | 30.02 | 28.65 | 29.79 | 1,582,546 | +2.30(+8.38%) |
May 15, 2020 | 26.65 | 27.51 | 26.14 | 27.49 | 1,200,922 | +1.28(+4.90%) |
May 14, 2020 | 25.37 | 26.29 | 24.61 | 26.20 | 1,224,947 | +0.32(+1.25%) |
May 13, 2020 | 26.80 | 26.88 | 25.43 | 25.88 | 1,483,327 | -1.24(-4.58%) |
May 12, 2020 | 27.34 | 27.93 | 27.11 | 27.12 | 1,672,990 | +0.08(+0.29%) |
May 11, 2020 | 27.32 | 27.50 | 26.80 | 27.04 | 1,390,990 | -0.79(-2.84%) |
May 08, 2020 | 26.74 | 27.87 | 26.70 | 27.83 | 1,097,772 | +1.65(+6.31%) |
May 07, 2020 | 25.93 | 26.28 | 25.84 | 26.18 | 903,870 | +0.57(+2.21%) |
May 06, 2020 | 25.97 | 26.08 | 25.43 | 25.61 | 803,047 | -0.05(-0.19%) |
May 05, 2020 | 25.71 | 26.39 | 25.66 | 25.66 | 858,420 | +0.13(+0.50%) |
May 04, 2020 | 25.64 | 26.17 | 25.27 | 25.54 | 894,183 | -0.45(-1.73%) |
May 01, 2020 | 26.87 | 26.87 | 25.74 | 25.98 | 1,186,355 | -1.82(-6.54%) |
Apr 30, 2020 | 28.08 | 28.35 | 27.52 | 27.80 | 1,762,634 | -0.89(-3.10%) |
Apr 29, 2020 | 27.24 | 28.74 | 26.75 | 28.69 | 1,416,850 | +2.44(+9.31%) |
Apr 28, 2020 | 26.82 | 26.98 | 25.82 | 26.25 | 974,908 | +0.35(+1.36%) |
Apr 27, 2020 | 24.79 | 26.09 | 24.75 | 25.90 | 1,068,844 | +1.34(+5.45%) |
Apr 24, 2020 | 24.39 | 24.69 | 24.15 | 24.56 | 1,535,265 | +0.39(+1.62%) |
Apr 23, 2020 | 23.80 | 24.58 | 23.56 | 24.17 | 1,303,445 | +0.74(+3.17%) |
Apr 22, 2020 | 23.63 | 23.79 | 23.20 | 23.42 | 995,869 | +0.62(+2.70%) |
Apr 21, 2020 | 23.15 | 23.28 | 22.53 | 22.81 | 1,971,210 | -1.06(-4.42%) |
Apr 20, 2020 | 24.62 | 25.02 | 23.60 | 23.86 | 1,644,627 | -1.41(-5.57%) |
Apr 17, 2020 | 24.63 | 25.72 | 24.44 | 25.27 | 2,212,013 | +1.21(+5.04%) |
Apr 16, 2020 | 24.01 | 24.24 | 23.10 | 24.06 | 1,439,901 | +0.17(+0.70%) |
Apr 15, 2020 | 24.44 | 24.66 | 23.74 | 23.89 | 2,185,689 | -1.72(-6.72%) |
Apr 14, 2020 | 25.52 | 26.30 | 25.14 | 25.61 | 1,470,293 | +0.65(+2.62%) |
Apr 13, 2020 | 25.59 | 25.59 | 24.55 | 24.96 | 1,347,365 | -0.86(-3.33%) |
Apr 09, 2020 | 25.88 | 26.68 | 25.43 | 25.82 | 1,576,897 | +0.43(+1.69%) |
Apr 08, 2020 | 24.59 | 25.75 | 24.14 | 25.39 | 1,098,300 | +1.18(+4.89%) |
Apr 07, 2020 | 25.15 | 25.60 | 24.18 | 24.21 | 1,418,322 | +0.30(+1.27%) |
Apr 06, 2020 | 23.20 | 24.46 | 22.82 | 23.90 | 1,390,753 | +2.01(+9.20%) |
Apr 03, 2020 | 22.18 | 22.45 | 21.45 | 21.89 | 1,737,083 | -0.46(-2.06%) |
Apr 02, 2020 | 22.24 | 22.92 | 21.59 | 22.35 | 1,652,361 | -0.01(-0.04%) |
Apr 01, 2020 | 22.77 | 23.36 | 22.03 | 22.36 | 1,686,760 | -1.67(-6.96%) |
Mar 31, 2020 | 24.05 | 24.82 | 23.49 | 24.03 | 1,920,825 | -0.02(-0.08%) |
Mar 30, 2020 | 23.31 | 24.10 | 23.07 | 24.05 | 2,122,245 | +0.73(+3.15%) |
Mar 27, 2020 | 24.02 | 24.36 | 22.78 | 23.32 | 2,015,617 | -1.77(-7.05%) |
Mar 26, 2020 | 23.38 | 25.24 | 23.00 | 25.09 | 2,008,291 | +1.98(+8.59%) |
Mar 25, 2020 | 21.97 | 24.69 | 20.79 | 23.10 | 3,379,337 | +1.59(+7.41%) |
Mar 24, 2020 | 20.37 | 21.86 | 19.20 | 21.51 | 2,797,876 | +2.74(+14.58%) |
Mar 23, 2020 | 17.95 | 19.55 | 17.60 | 18.77 | 2,276,483 | +0.69(+3.84%) |
Mar 20, 2020 | 19.92 | 20.72 | 17.75 | 18.08 | 3,112,265 | -1.43(-7.32%) |
Mar 19, 2020 | 18.10 | 20.59 | 17.24 | 19.50 | 3,492,199 | +1.26(+6.91%) |
Mar 18, 2020 | 19.61 | 20.92 | 17.62 | 18.24 | 3,506,855 | -2.99(-14.09%) |
Mar 17, 2020 | 21.60 | 21.97 | 19.87 | 21.23 | 3,276,832 | +0.06(+0.28%) |
Mar 16, 2020 | 21.92 | 22.21 | 20.68 | 21.18 | 3,305,273 | -3.10(-12.77%) |
Mar 13, 2020 | 22.53 | 25.11 | 21.79 | 24.27 | 4,490,311 | +1.33(+5.79%) |
Mar 12, 2020 | 24.70 | 25.79 | 22.77 | 22.94 | 3,285,994 | -3.75(-14.06%) |
Mar 11, 2020 | 29.46 | 29.69 | 26.12 | 26.70 | 2,404,917 | -3.90(-12.75%) |
Mar 10, 2020 | 29.90 | 30.71 | 28.82 | 30.60 | 1,847,865 | +2.08(+7.30%) |
Mar 09, 2020 | 28.95 | 29.54 | 25.42 | 28.52 | 1,884,766 | -3.14(-9.91%) |
Mar 06, 2020 | 31.29 | 31.97 | 30.76 | 31.66 | 1,688,495 | -0.73(-2.26%) |
Mar 05, 2020 | 33.00 | 33.04 | 31.91 | 32.39 | 1,228,432 | -1.50(-4.41%) |
Mar 04, 2020 | 33.04 | 33.97 | 32.54 | 33.88 | 1,269,356 | +1.38(+4.24%) |
Mar 03, 2020 | 32.93 | 33.85 | 32.21 | 32.51 | 1,739,216 | -0.46(-1.39%) |