Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.39 | 27.92 | 26.95 | 27.03 | 9,745,995 | -0.95(-3.41%) |
May 28, 2020 | 28.75 | 28.95 | 27.72 | 27.99 | 6,460,707 | -0.35(-1.24%) |
May 27, 2020 | 29.32 | 29.64 | 28.07 | 28.34 | 9,326,016 | +0.45(+1.61%) |
May 26, 2020 | 27.23 | 28.55 | 27.23 | 27.89 | 9,297,192 | +1.91(+7.34%) |
May 22, 2020 | 25.96 | 26.05 | 25.37 | 25.98 | 4,145,133 | +0.07(+0.28%) |
May 21, 2020 | 25.17 | 26.29 | 25.12 | 25.91 | 6,085,376 | +0.69(+2.75%) |
May 20, 2020 | 25.36 | 25.76 | 25.08 | 25.22 | 5,754,738 | +0.37(+1.48%) |
May 19, 2020 | 25.34 | 25.73 | 24.67 | 24.85 | 6,171,426 | -0.74(-2.88%) |
May 18, 2020 | 25.18 | 26.05 | 25.06 | 25.59 | 9,765,802 | +1.78(+7.48%) |
May 15, 2020 | 23.09 | 23.86 | 22.57 | 23.81 | 9,101,525 | +0.64(+2.76%) |
May 14, 2020 | 21.99 | 23.27 | 21.12 | 23.17 | 7,732,839 | +0.72(+3.21%) |
May 13, 2020 | 23.46 | 23.55 | 22.27 | 22.45 | 6,936,235 | -1.43(-5.99%) |
May 12, 2020 | 24.96 | 25.48 | 23.88 | 23.88 | 6,220,760 | -0.90(-3.63%) |
May 11, 2020 | 24.56 | 25.13 | 24.02 | 24.78 | 9,019,223 | -0.09(-0.36%) |
May 08, 2020 | 23.63 | 24.91 | 23.21 | 24.87 | 10,931,748 | +1.92(+8.35%) |
May 07, 2020 | 21.40 | 22.98 | 21.38 | 22.95 | 9,161,386 | +1.99(+9.48%) |
May 06, 2020 | 22.67 | 22.81 | 20.89 | 20.96 | 8,699,118 | -1.57(-6.98%) |
May 05, 2020 | 22.22 | 23.66 | 22.13 | 22.54 | 9,944,918 | +0.89(+4.11%) |
May 04, 2020 | 21.44 | 21.97 | 20.79 | 21.65 | 10,364,262 | +0.15(+0.71%) |
May 01, 2020 | 22.05 | 22.19 | 21.18 | 21.49 | 7,127,308 | -1.38(-6.02%) |
Apr 30, 2020 | 24.02 | 24.11 | 22.83 | 22.87 | 7,375,591 | -1.62(-6.61%) |
Apr 29, 2020 | 23.64 | 24.65 | 23.38 | 24.49 | 10,698,246 | +1.75(+7.71%) |
Apr 28, 2020 | 22.56 | 23.10 | 21.95 | 22.74 | 10,578,750 | +0.99(+4.55%) |
Apr 27, 2020 | 21.11 | 22.07 | 21.11 | 21.75 | 8,453,658 | +0.75(+3.55%) |
Apr 24, 2020 | 20.81 | 21.31 | 20.21 | 21.00 | 10,336,092 | +0.62(+3.05%) |
Apr 23, 2020 | 20.35 | 21.06 | 20.13 | 20.38 | 8,455,119 | +0.36(+1.80%) |
Apr 22, 2020 | 20.76 | 21.17 | 19.91 | 20.02 | 9,153,582 | +0.01(+0.04%) |
Apr 21, 2020 | 20.24 | 20.96 | 19.91 | 20.01 | 8,019,087 | -1.35(-6.32%) |
Apr 20, 2020 | 21.59 | 21.84 | 20.71 | 21.36 | 7,230,857 | -0.67(-3.06%) |
Apr 17, 2020 | 21.79 | 22.31 | 21.43 | 22.03 | 12,275,395 | +1.19(+5.69%) |
Apr 16, 2020 | 21.45 | 21.69 | 20.63 | 20.85 | 9,812,602 | -0.81(-3.74%) |
Apr 15, 2020 | 21.76 | 21.99 | 20.93 | 21.66 | 10,257,684 | -1.53(-6.59%) |
Apr 14, 2020 | 23.65 | 24.37 | 22.69 | 23.19 | 9,049,874 | +0.13(+0.59%) |
Apr 13, 2020 | 23.96 | 24.28 | 21.97 | 23.05 | 8,192,416 | -0.82(-3.43%) |
Apr 09, 2020 | 22.44 | 24.87 | 22.38 | 23.87 | 13,314,819 | +2.17(+9.99%) |
Apr 08, 2020 | 21.37 | 22.11 | 20.91 | 21.70 | 9,494,685 | +0.78(+3.74%) |
Apr 07, 2020 | 21.10 | 22.45 | 20.59 | 20.92 | 14,156,383 | +1.56(+8.09%) |
Apr 06, 2020 | 19.74 | 19.96 | 18.72 | 19.35 | 17,139,488 | +0.95(+5.18%) |
Apr 03, 2020 | 19.11 | 19.51 | 17.90 | 18.40 | 10,644,428 | -0.71(-3.72%) |
Apr 02, 2020 | 18.99 | 20.53 | 18.96 | 19.11 | 10,360,509 | -0.32(-1.67%) |
Apr 01, 2020 | 20.42 | 20.57 | 18.90 | 19.43 | 11,672,027 | -2.37(-10.89%) |
Mar 31, 2020 | 22.92 | 23.19 | 21.48 | 21.81 | 10,623,938 | -1.31(-5.68%) |
Mar 30, 2020 | 22.48 | 23.37 | 21.65 | 23.12 | 9,314,289 | +0.18(+0.78%) |
Mar 27, 2020 | 23.38 | 24.07 | 22.49 | 22.94 | 10,533,680 | -1.80(-7.27%) |
Mar 26, 2020 | 23.21 | 24.91 | 22.93 | 24.74 | 12,545,454 | +1.61(+6.96%) |
Mar 25, 2020 | 20.86 | 24.96 | 19.81 | 23.13 | 15,972,674 | +2.51(+12.17%) |
Mar 24, 2020 | 18.91 | 20.95 | 18.65 | 20.62 | 12,714,775 | +3.26(+18.81%) |
Mar 23, 2020 | 17.05 | 18.06 | 16.26 | 17.36 | 10,679,985 | +0.06(+0.36%) |
Mar 20, 2020 | 18.72 | 19.11 | 17.21 | 17.29 | 14,397,609 | -1.23(-6.65%) |
Mar 19, 2020 | 16.63 | 19.23 | 15.76 | 18.53 | 13,030,508 | +1.64(+9.69%) |
Mar 18, 2020 | 18.54 | 19.15 | 14.45 | 16.89 | 15,044,639 | -3.12(-15.60%) |
Mar 17, 2020 | 21.57 | 21.61 | 18.45 | 20.01 | 16,740,366 | -0.90(-4.30%) |
Mar 16, 2020 | 21.48 | 22.77 | 20.15 | 20.91 | 17,608,266 | -4.72(-18.42%) |
Mar 13, 2020 | 24.78 | 25.70 | 22.56 | 25.63 | 13,254,775 | +2.83(+12.43%) |
Mar 12, 2020 | 26.34 | 26.45 | 22.65 | 22.80 | 15,306,249 | -6.00(-20.84%) |
Mar 11, 2020 | 29.91 | 30.46 | 28.33 | 28.80 | 12,177,112 | -2.34(-7.53%) |
Mar 10, 2020 | 30.71 | 33.02 | 29.46 | 31.15 | 11,622,250 | +2.01(+6.89%) |
Mar 09, 2020 | 30.74 | 31.08 | 27.01 | 29.14 | 22,227,922 | -4.47(-13.29%) |
Mar 06, 2020 | 34.78 | 35.13 | 33.23 | 33.61 | 16,530,641 | -2.50(-6.91%) |
Mar 05, 2020 | 36.41 | 37.04 | 35.69 | 36.10 | 10,416,663 | -1.68(-4.44%) |
Mar 04, 2020 | 37.22 | 37.88 | 36.74 | 37.78 | 9,372,636 | +0.93(+2.53%) |
Mar 03, 2020 | 37.91 | 38.97 | 36.56 | 36.85 | 13,322,519 | -1.21(-3.17%) |