Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.25 | 31.74 | 29.75 | 31.64 | 4,316,068 | +0.99(+3.24%) |
May 28, 2020 | 32.13 | 32.44 | 30.42 | 30.64 | 2,564,698 | -1.34(-4.20%) |
May 27, 2020 | 31.18 | 32.28 | 30.22 | 31.99 | 3,954,283 | +1.72(+5.68%) |
May 26, 2020 | 29.83 | 30.55 | 29.53 | 30.27 | 4,755,510 | +2.11(+7.51%) |
May 22, 2020 | 27.13 | 28.23 | 26.70 | 28.15 | 3,011,387 | +1.10(+4.05%) |
May 21, 2020 | 26.18 | 27.39 | 25.43 | 27.06 | 5,735,146 | +1.61(+6.34%) |
May 20, 2020 | 25.92 | 26.63 | 25.36 | 25.44 | 3,832,901 | +0.07(+0.28%) |
May 19, 2020 | 26.01 | 26.32 | 25.25 | 25.37 | 2,357,857 | -0.64(-2.46%) |
May 18, 2020 | 26.08 | 26.53 | 25.62 | 26.01 | 4,361,298 | +1.63(+6.69%) |
May 15, 2020 | 23.68 | 24.45 | 23.31 | 24.38 | 5,011,152 | +0.43(+1.79%) |
May 14, 2020 | 23.04 | 24.04 | 22.45 | 23.95 | 5,931,815 | +0.19(+0.81%) |
May 13, 2020 | 24.82 | 25.20 | 23.20 | 23.76 | 5,557,548 | -1.26(-5.05%) |
May 12, 2020 | 26.34 | 26.74 | 24.87 | 25.02 | 5,041,169 | -1.19(-4.55%) |
May 11, 2020 | 25.48 | 26.63 | 25.48 | 26.21 | 2,228,275 | +0.06(+0.23%) |
May 08, 2020 | 25.24 | 26.24 | 24.83 | 26.15 | 2,167,437 | +1.76(+7.23%) |
May 07, 2020 | 24.78 | 25.55 | 24.28 | 24.39 | 1,233,696 | +0.02(+0.07%) |
May 06, 2020 | 24.27 | 24.60 | 23.74 | 24.37 | 1,246,580 | +0.33(+1.39%) |
May 05, 2020 | 24.40 | 24.88 | 23.83 | 24.04 | 1,597,737 | +0.14(+0.59%) |
May 04, 2020 | 23.19 | 24.13 | 22.77 | 23.90 | 2,297,993 | +0.03(+0.11%) |
May 01, 2020 | 25.14 | 25.48 | 23.52 | 23.87 | 2,817,384 | -1.91(-7.42%) |
Apr 30, 2020 | 26.76 | 26.91 | 25.73 | 25.78 | 2,735,882 | -1.81(-6.55%) |
Apr 29, 2020 | 26.97 | 27.84 | 26.49 | 27.59 | 3,258,466 | +2.01(+7.85%) |
Apr 28, 2020 | 26.95 | 27.26 | 24.89 | 25.58 | 3,391,305 | -0.50(-1.92%) |
Apr 27, 2020 | 24.53 | 26.16 | 24.09 | 26.08 | 3,768,137 | +1.83(+7.56%) |
Apr 24, 2020 | 22.99 | 24.43 | 22.69 | 24.25 | 2,984,259 | +1.24(+5.38%) |
Apr 23, 2020 | 22.49 | 23.58 | 22.09 | 23.01 | 2,701,315 | +0.49(+2.18%) |
Apr 22, 2020 | 23.70 | 23.91 | 22.43 | 22.52 | 3,610,714 | -0.61(-2.62%) |
Apr 21, 2020 | 22.39 | 23.42 | 22.39 | 23.13 | 2,309,019 | -0.15(-0.64%) |
Apr 20, 2020 | 22.37 | 23.65 | 22.30 | 23.27 | 3,861,168 | +0.04(+0.15%) |
Apr 17, 2020 | 22.95 | 23.44 | 22.01 | 23.24 | 5,675,347 | +1.53(+7.03%) |
Apr 16, 2020 | 21.98 | 22.15 | 21.17 | 21.71 | 5,134,506 | -0.32(-1.43%) |
Apr 15, 2020 | 21.93 | 22.76 | 21.81 | 22.03 | 10,960,200 | -1.22(-5.25%) |
Apr 14, 2020 | 20.76 | 23.27 | 20.00 | 23.25 | 11,144,961 | +1.40(+6.43%) |
Apr 13, 2020 | 24.12 | 24.21 | 21.56 | 21.84 | 2,482,730 | -2.35(-9.72%) |
Apr 09, 2020 | 23.25 | 24.37 | 22.88 | 24.20 | 4,730,291 | +1.89(+8.45%) |
Apr 08, 2020 | 21.14 | 22.87 | 20.98 | 22.31 | 2,941,535 | +1.39(+6.62%) |
Apr 07, 2020 | 21.27 | 22.93 | 20.61 | 20.92 | 4,890,046 | +1.46(+7.48%) |
Apr 06, 2020 | 16.93 | 19.69 | 16.69 | 19.47 | 4,367,488 | +3.40(+21.12%) |
Apr 03, 2020 | 16.10 | 16.20 | 15.37 | 16.07 | 2,319,266 | -0.34(-2.08%) |
Apr 02, 2020 | 15.55 | 16.73 | 15.49 | 16.41 | 1,790,113 | +0.82(+5.23%) |
Apr 01, 2020 | 17.40 | 17.75 | 15.50 | 15.60 | 3,294,953 | -3.05(-16.37%) |
Mar 31, 2020 | 19.37 | 19.56 | 18.43 | 18.65 | 2,280,419 | -0.77(-3.97%) |
Mar 30, 2020 | 18.77 | 19.50 | 17.39 | 19.42 | 2,621,908 | +0.35(+1.84%) |
Mar 27, 2020 | 18.31 | 19.46 | 17.54 | 19.07 | 2,454,225 | -0.22(-1.14%) |
Mar 26, 2020 | 18.70 | 20.27 | 18.04 | 19.29 | 3,116,778 | +0.97(+5.32%) |
Mar 25, 2020 | 17.42 | 19.17 | 16.56 | 18.32 | 3,945,046 | +1.17(+6.80%) |
Mar 24, 2020 | 16.26 | 17.48 | 15.36 | 17.15 | 3,533,237 | +2.21(+14.80%) |
Mar 23, 2020 | 14.55 | 15.66 | 12.70 | 14.94 | 4,393,395 | +0.19(+1.31%) |
Mar 20, 2020 | 16.36 | 16.59 | 14.56 | 14.75 | 3,656,660 | -1.58(-9.67%) |
Mar 19, 2020 | 14.17 | 16.55 | 12.58 | 16.33 | 4,901,843 | +1.80(+12.40%) |
Mar 18, 2020 | 15.53 | 16.48 | 11.59 | 14.53 | 4,949,143 | -1.49(-9.30%) |
Mar 17, 2020 | 18.57 | 18.86 | 15.51 | 16.02 | 3,937,281 | -2.23(-12.22%) |
Mar 16, 2020 | 20.23 | 20.24 | 17.66 | 18.25 | 3,721,761 | -4.93(-21.29%) |
Mar 13, 2020 | 24.39 | 24.76 | 21.17 | 23.18 | 4,869,624 | -0.07(-0.30%) |
Mar 12, 2020 | 24.93 | 25.07 | 22.19 | 23.25 | 4,156,906 | -3.07(-11.65%) |
Mar 11, 2020 | 30.08 | 30.34 | 26.21 | 26.31 | 4,628,438 | -4.57(-14.80%) |
Mar 10, 2020 | 32.87 | 33.70 | 28.98 | 30.89 | 8,472,505 | +1.20(+4.03%) |
Mar 09, 2020 | 28.08 | 30.14 | 27.67 | 29.69 | 4,933,908 | -0.43(-1.43%) |
Mar 06, 2020 | 28.55 | 30.28 | 28.16 | 30.12 | 2,575,221 | +0.71(+2.40%) |
Mar 05, 2020 | 30.31 | 30.44 | 28.72 | 29.41 | 2,491,648 | -1.54(-4.98%) |
Mar 04, 2020 | 30.66 | 31.00 | 30.00 | 30.95 | 1,766,183 | +0.67(+2.22%) |
Mar 03, 2020 | 31.34 | 31.86 | 29.94 | 30.28 | 2,081,948 | -1.13(-3.59%) |