Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.19 | 31.82 | 30.59 | 30.87 | 3,773,306 | -1.12(-3.51%) |
May 28, 2020 | 33.76 | 33.91 | 31.87 | 31.99 | 2,025,569 | -1.20(-3.63%) |
May 27, 2020 | 33.87 | 34.46 | 32.56 | 33.20 | 2,232,852 | +1.59(+5.02%) |
May 26, 2020 | 30.70 | 32.55 | 30.28 | 31.61 | 2,690,790 | +3.13(+10.97%) |
May 22, 2020 | 29.23 | 29.46 | 28.01 | 28.49 | 2,225,944 | -0.77(-2.62%) |
May 21, 2020 | 29.05 | 29.75 | 28.88 | 29.25 | 2,392,214 | +0.28(+0.98%) |
May 20, 2020 | 29.41 | 29.73 | 28.76 | 28.97 | 1,945,490 | +0.57(+2.01%) |
May 19, 2020 | 29.25 | 29.48 | 28.20 | 28.40 | 2,158,168 | -1.23(-4.15%) |
May 18, 2020 | 28.85 | 29.89 | 28.04 | 29.63 | 3,005,021 | +2.97(+11.14%) |
May 15, 2020 | 25.82 | 26.85 | 25.45 | 26.66 | 2,393,532 | +0.20(+0.77%) |
May 14, 2020 | 24.30 | 26.46 | 23.22 | 26.45 | 3,125,199 | +1.43(+5.73%) |
May 13, 2020 | 26.55 | 26.55 | 24.60 | 25.02 | 2,792,600 | -1.88(-6.99%) |
May 12, 2020 | 29.02 | 29.19 | 26.88 | 26.90 | 2,865,487 | -1.82(-6.32%) |
May 11, 2020 | 28.74 | 29.37 | 28.27 | 28.71 | 2,646,978 | -1.12(-3.74%) |
May 08, 2020 | 29.12 | 29.90 | 28.31 | 29.83 | 3,476,464 | +1.53(+5.41%) |
May 07, 2020 | 26.78 | 29.19 | 26.78 | 28.30 | 4,363,586 | +3.96(+16.25%) |
May 06, 2020 | 26.98 | 27.00 | 24.27 | 24.34 | 2,811,481 | -2.08(-7.88%) |
May 05, 2020 | 27.11 | 27.70 | 26.33 | 26.43 | 2,568,991 | -0.20(-0.73%) |
May 04, 2020 | 25.69 | 26.71 | 24.99 | 26.62 | 1,856,938 | +0.19(+0.71%) |
May 01, 2020 | 27.49 | 27.86 | 25.98 | 26.44 | 2,281,848 | -2.43(-8.43%) |
Apr 30, 2020 | 28.50 | 29.67 | 27.89 | 28.87 | 2,536,383 | -0.92(-3.09%) |
Apr 29, 2020 | 29.17 | 30.41 | 28.84 | 29.79 | 4,052,521 | +2.35(+8.57%) |
Apr 28, 2020 | 27.88 | 28.20 | 26.61 | 27.44 | 2,332,942 | +1.50(+5.77%) |
Apr 27, 2020 | 24.84 | 26.13 | 24.78 | 25.94 | 1,804,721 | +1.35(+5.49%) |
Apr 24, 2020 | 23.84 | 24.90 | 23.43 | 24.59 | 3,043,979 | +1.23(+5.26%) |
Apr 23, 2020 | 24.01 | 24.89 | 23.33 | 23.36 | 2,353,144 | -0.28(-1.17%) |
Apr 22, 2020 | 23.16 | 23.88 | 22.61 | 23.64 | 3,218,261 | +1.55(+7.04%) |
Apr 21, 2020 | 22.20 | 23.09 | 21.95 | 22.08 | 5,101,229 | -1.53(-6.48%) |
Apr 20, 2020 | 22.88 | 24.24 | 22.64 | 23.61 | 2,810,971 | -0.53(-2.19%) |
Apr 17, 2020 | 23.47 | 24.56 | 23.46 | 24.14 | 3,890,887 | +1.65(+7.35%) |
Apr 16, 2020 | 23.61 | 23.61 | 22.36 | 22.49 | 2,670,395 | -1.03(-4.39%) |
Apr 15, 2020 | 24.34 | 24.73 | 23.51 | 23.52 | 3,387,339 | -2.70(-10.30%) |
Apr 14, 2020 | 27.27 | 27.66 | 25.69 | 26.22 | 2,938,600 | -0.12(-0.46%) |
Apr 13, 2020 | 27.84 | 28.03 | 25.58 | 26.35 | 3,044,796 | -1.56(-5.60%) |
Apr 09, 2020 | 28.02 | 30.06 | 26.82 | 27.91 | 4,731,652 | +1.73(+6.62%) |
Apr 08, 2020 | 24.08 | 26.44 | 23.85 | 26.18 | 4,936,331 | +2.52(+10.67%) |
Apr 07, 2020 | 23.87 | 25.50 | 23.34 | 23.65 | 6,870,477 | +1.95(+9.00%) |
Apr 06, 2020 | 20.75 | 21.91 | 20.11 | 21.70 | 4,632,379 | +2.84(+15.05%) |
Apr 03, 2020 | 18.63 | 19.21 | 18.20 | 18.86 | 4,899,721 | -0.06(-0.30%) |
Apr 02, 2020 | 18.87 | 20.11 | 18.30 | 18.92 | 4,190,340 | -0.26(-1.34%) |
Apr 01, 2020 | 19.49 | 19.82 | 18.72 | 19.17 | 5,530,558 | -1.99(-9.38%) |
Mar 31, 2020 | 21.75 | 21.90 | 20.98 | 21.16 | 4,799,001 | -0.77(-3.52%) |
Mar 30, 2020 | 21.79 | 22.26 | 20.39 | 21.93 | 3,506,674 | -0.14(-0.66%) |
Mar 27, 2020 | 20.90 | 23.73 | 20.74 | 22.08 | 5,202,867 | -1.05(-4.55%) |
Mar 26, 2020 | 20.67 | 23.32 | 19.98 | 23.13 | 7,237,992 | +2.96(+14.67%) |
Mar 25, 2020 | 19.61 | 21.59 | 18.11 | 20.17 | 6,805,100 | +1.80(+9.80%) |
Mar 24, 2020 | 15.35 | 18.60 | 15.10 | 18.37 | 6,658,886 | +4.42(+31.70%) |
Mar 23, 2020 | 13.71 | 14.23 | 12.95 | 13.95 | 7,219,833 | +0.23(+1.70%) |
Mar 20, 2020 | 15.65 | 16.31 | 13.63 | 13.71 | 5,566,095 | -1.74(-11.24%) |
Mar 19, 2020 | 15.37 | 16.76 | 13.94 | 15.45 | 4,734,442 | -0.42(-2.63%) |
Mar 18, 2020 | 16.30 | 17.68 | 13.63 | 15.87 | 5,483,244 | -2.55(-13.84%) |
Mar 17, 2020 | 18.06 | 18.80 | 15.52 | 18.42 | 5,573,604 | +1.00(+5.72%) |
Mar 16, 2020 | 17.51 | 20.42 | 17.24 | 17.42 | 5,160,263 | -5.78(-24.91%) |
Mar 13, 2020 | 21.38 | 23.20 | 19.03 | 23.20 | 5,958,057 | +4.41(+23.49%) |
Mar 12, 2020 | 23.10 | 23.55 | 18.70 | 18.79 | 7,717,689 | -6.83(-26.67%) |
Mar 11, 2020 | 27.00 | 27.41 | 25.15 | 25.62 | 4,141,588 | -2.92(-10.23%) |
Mar 10, 2020 | 28.44 | 29.86 | 26.69 | 28.54 | 7,914,847 | +3.05(+11.95%) |
Mar 09, 2020 | 27.66 | 28.47 | 24.52 | 25.49 | 5,768,431 | -5.15(-16.82%) |
Mar 06, 2020 | 31.22 | 32.28 | 29.85 | 30.64 | 4,560,376 | -2.45(-7.41%) |
Mar 05, 2020 | 34.61 | 34.87 | 32.73 | 33.10 | 2,753,709 | -3.08(-8.51%) |
Mar 04, 2020 | 36.37 | 36.38 | 34.42 | 36.18 | 3,937,014 | +0.60(+1.69%) |
Mar 03, 2020 | 38.65 | 39.16 | 35.49 | 35.57 | 3,868,898 | -3.24(-8.35%) |