Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.64 | 26.43 | 24.60 | 25.88 | 12,747,800 | +0.85(+3.40%) |
May 28, 2020 | 24.84 | 25.58 | 24.55 | 25.03 | 8,090,155 | +0.03(+0.12%) |
May 27, 2020 | 25.18 | 25.34 | 24.26 | 25.00 | 13,808,542 | -0.66(-2.57%) |
May 26, 2020 | 25.93 | 25.99 | 25.33 | 25.66 | 12,881,084 | +0.09(+0.35%) |
May 22, 2020 | 26.09 | 26.15 | 25.06 | 25.57 | 10,614,700 | -1.03(-3.87%) |
May 21, 2020 | 26.50 | 27.49 | 25.88 | 26.60 | 21,221,294 | +1.26(+4.97%) |
May 20, 2020 | 24.95 | 25.53 | 24.88 | 25.34 | 11,740,096 | +0.90(+3.68%) |
May 19, 2020 | 24.47 | 24.71 | 24.04 | 24.44 | 9,367,891 | -0.26(-1.05%) |
May 18, 2020 | 24.04 | 24.80 | 23.80 | 24.70 | 19,686,360 | +2.31(+10.32%) |
May 15, 2020 | 21.95 | 22.61 | 21.68 | 22.39 | 11,524,900 | +0.94(+4.38%) |
May 14, 2020 | 20.73 | 21.82 | 20.59 | 21.45 | 11,536,180 | +0.85(+4.13%) |
May 13, 2020 | 21.05 | 21.31 | 20.30 | 20.60 | 10,081,844 | -0.37(-1.76%) |
May 12, 2020 | 21.40 | 21.57 | 20.89 | 20.97 | 10,121,753 | -0.20(-0.94%) |
May 11, 2020 | 21.53 | 21.60 | 20.76 | 21.17 | 10,453,537 | -0.30(-1.40%) |
May 08, 2020 | 21.08 | 21.67 | 20.66 | 21.47 | 10,523,500 | +1.00(+4.89%) |
May 07, 2020 | 21.88 | 21.91 | 20.27 | 20.47 | 12,735,866 | -0.38(-1.82%) |
May 06, 2020 | 21.29 | 21.51 | 20.30 | 20.85 | 17,261,896 | -0.66(-3.07%) |
May 05, 2020 | 20.76 | 21.79 | 20.74 | 21.51 | 20,925,124 | +1.84(+9.35%) |
May 04, 2020 | 18.58 | 19.68 | 18.36 | 19.67 | 14,021,184 | +0.81(+4.29%) |
May 01, 2020 | 19.12 | 19.18 | 18.42 | 18.86 | 13,831,000 | -0.26(-1.36%) |
Apr 30, 2020 | 18.76 | 19.30 | 17.86 | 19.12 | 23,985,632 | +1.12(+6.22%) |
Apr 29, 2020 | 18.01 | 18.22 | 17.46 | 18.00 | 23,341,652 | +0.96(+5.63%) |
Apr 28, 2020 | 17.28 | 18.00 | 16.88 | 17.04 | 19,444,468 | -0.48(-2.74%) |
Apr 27, 2020 | 18.40 | 18.40 | 17.04 | 17.52 | 33,836,812 | -3.04(-14.79%) |
Apr 24, 2020 | 21.52 | 21.84 | 20.08 | 20.56 | 22,803,888 | -0.56(-2.65%) |
Apr 23, 2020 | 21.44 | 22.96 | 20.80 | 21.12 | 39,731,736 | +1.04(+5.18%) |
Apr 22, 2020 | 23.20 | 23.52 | 20.00 | 20.08 | 54,746,444 | -2.40(-10.68%) |
Apr 21, 2020 | 25.52 | 27.20 | 18.48 | 22.48 | 125,050,624 | -7.52(-25.07%) |
Apr 20, 2020 | 30.08 | 32.40 | 29.60 | 30.00 | 109,251,048 | -3.68(-10.93%) |
Apr 17, 2020 | 33.20 | 34.08 | 32.80 | 33.68 | 31,270,562 | -1.20(-3.44%) |
Apr 16, 2020 | 35.20 | 35.28 | 33.20 | 34.88 | 30,059,740 | -0.56(-1.58%) |
Apr 15, 2020 | 35.44 | 35.76 | 34.40 | 35.44 | 27,359,138 | -1.84(-4.94%) |
Apr 14, 2020 | 38.08 | 38.40 | 36.24 | 37.28 | 23,948,906 | -2.16(-5.48%) |
Apr 13, 2020 | 39.76 | 40.56 | 38.80 | 39.44 | 15,655,286 | -0.40(-1.00%) |
Apr 09, 2020 | 43.20 | 46.24 | 38.40 | 39.84 | 37,976,136 | -3.12(-7.26%) |
Apr 08, 2020 | 40.64 | 43.20 | 39.52 | 42.96 | 21,063,150 | +2.24(+5.50%) |
Apr 07, 2020 | 43.68 | 44.24 | 39.12 | 40.72 | 23,398,624 | -3.12(-7.12%) |
Apr 06, 2020 | 44.96 | 45.68 | 42.96 | 43.84 | 20,320,442 | -3.36(-7.12%) |
Apr 03, 2020 | 45.60 | 48.16 | 43.52 | 47.20 | 28,238,824 | +6.32(+15.46%) |
Apr 02, 2020 | 36.64 | 45.36 | 36.00 | 40.88 | 40,195,580 | +5.84(+16.67%) |
Apr 01, 2020 | 33.92 | 35.04 | 33.04 | 35.04 | 14,855,748 | +1.36(+4.04%) |
Mar 31, 2020 | 34.96 | 34.96 | 33.28 | 33.68 | 15,607,442 | -0.16(-0.47%) |
Mar 30, 2020 | 33.68 | 34.24 | 32.24 | 33.84 | 20,513,362 | -1.92(-5.37%) |
Mar 27, 2020 | 36.08 | 36.24 | 34.64 | 35.76 | 15,312,038 | -2.88(-7.45%) |
Mar 26, 2020 | 39.20 | 39.68 | 37.12 | 38.64 | 15,677,358 | -2.00(-4.92%) |
Mar 25, 2020 | 39.12 | 41.28 | 38.00 | 40.64 | 12,324,800 | +0.80(+2.01%) |
Mar 24, 2020 | 39.60 | 40.56 | 38.32 | 39.84 | 10,622,638 | +0.80(+2.05%) |
Mar 23, 2020 | 38.16 | 39.20 | 36.24 | 39.04 | 9,028,815 | -0.48(-1.21%) |
Mar 20, 2020 | 42.24 | 42.96 | 37.44 | 39.52 | 18,333,650 | -3.44(-8.01%) |
Mar 19, 2020 | 38.32 | 45.36 | 36.80 | 42.96 | 16,238,953 | +5.28(+14.01%) |
Mar 18, 2020 | 40.48 | 41.44 | 34.32 | 37.68 | 23,728,976 | -8.00(-17.51%) |
Mar 17, 2020 | 48.32 | 49.20 | 45.04 | 45.68 | 8,593,328 | -2.72(-5.62%) |
Mar 16, 2020 | 48.72 | 51.04 | 46.56 | 48.40 | 9,512,748 | -7.28(-13.07%) |
Mar 13, 2020 | 55.12 | 57.04 | 52.32 | 55.68 | 9,832,212 | +3.36(+6.42%) |
Mar 12, 2020 | 51.52 | 54.40 | 51.44 | 52.32 | 11,617,536 | -3.20(-5.76%) |
Mar 11, 2020 | 56.16 | 56.72 | 54.72 | 55.52 | 8,141,386 | -2.40(-4.14%) |
Mar 10, 2020 | 56.72 | 58.64 | 54.88 | 57.92 | 10,683,700 | +5.76(+11.04%) |
Mar 09, 2020 | 54.56 | 58.40 | 52.00 | 52.16 | 19,245,768 | -17.68(-25.32%) |
Mar 06, 2020 | 74.08 | 74.16 | 68.80 | 69.84 | 9,782,050 | -7.04(-9.16%) |
Mar 05, 2020 | 78.48 | 78.80 | 76.40 | 76.88 | 4,137,710 | -2.00(-2.54%) |
Mar 04, 2020 | 80.80 | 81.04 | 78.08 | 78.88 | 5,791,560 | -0.24(-0.30%) |
Mar 03, 2020 | 80.00 | 81.44 | 77.76 | 79.12 | 6,402,385 | -0.24(-0.30%) |