Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.29 | 27.84 | 26.21 | 27.07 | 1,041,300 | -0.22(-0.81%) |
May 28, 2020 | 27.84 | 28.40 | 27.09 | 27.29 | 623,010 | -0.57(-2.05%) |
May 27, 2020 | 27.50 | 28.05 | 25.82 | 27.86 | 1,056,530 | +0.45(+1.64%) |
May 26, 2020 | 31.00 | 31.28 | 27.30 | 27.41 | 1,620,416 | -2.69(-8.94%) |
May 22, 2020 | 29.37 | 30.19 | 28.69 | 30.10 | 693,000 | +0.82(+2.80%) |
May 21, 2020 | 28.61 | 29.70 | 27.76 | 29.28 | 810,087 | +0.72(+2.52%) |
May 20, 2020 | 27.63 | 28.79 | 27.40 | 28.56 | 910,000 | +1.49(+5.50%) |
May 19, 2020 | 26.87 | 28.00 | 26.87 | 27.07 | 792,779 | +0.01(+0.04%) |
May 18, 2020 | 27.26 | 27.81 | 26.44 | 27.06 | 1,378,220 | +0.78(+2.97%) |
May 15, 2020 | 24.55 | 26.43 | 24.47 | 26.28 | 780,900 | +1.95(+8.01%) |
May 14, 2020 | 24.44 | 24.88 | 23.60 | 24.33 | 787,777 | -0.18(-0.73%) |
May 13, 2020 | 26.00 | 26.68 | 23.51 | 24.51 | 938,349 | -0.97(-3.81%) |
May 12, 2020 | 27.50 | 27.90 | 25.47 | 25.48 | 1,121,282 | -1.95(-7.11%) |
May 11, 2020 | 24.83 | 27.82 | 24.41 | 27.43 | 1,918,421 | +2.72(+11.01%) |
May 08, 2020 | 24.36 | 25.18 | 23.78 | 24.71 | 723,400 | +0.61(+2.53%) |
May 07, 2020 | 25.28 | 25.48 | 23.82 | 24.10 | 1,089,196 | -0.91(-3.64%) |
May 06, 2020 | 25.34 | 25.66 | 24.51 | 25.01 | 701,600 | -0.59(-2.30%) |
May 05, 2020 | 25.22 | 26.11 | 25.08 | 25.60 | 813,268 | +0.66(+2.65%) |
May 04, 2020 | 22.45 | 25.00 | 21.95 | 24.94 | 819,607 | +2.74(+12.34%) |
May 01, 2020 | 22.68 | 22.93 | 21.41 | 22.20 | 898,400 | -0.92(-3.98%) |
Apr 30, 2020 | 24.00 | 24.78 | 23.01 | 23.12 | 847,538 | -1.18(-4.86%) |
Apr 29, 2020 | 25.20 | 25.25 | 24.15 | 24.30 | 745,831 | -0.27(-1.10%) |
Apr 28, 2020 | 25.70 | 25.75 | 24.21 | 24.57 | 587,283 | -0.83(-3.27%) |
Apr 27, 2020 | 25.39 | 26.50 | 25.14 | 25.40 | 835,264 | +0.39(+1.56%) |
Apr 24, 2020 | 24.05 | 25.19 | 23.71 | 25.01 | 524,900 | +0.96(+3.99%) |
Apr 23, 2020 | 24.28 | 25.55 | 24.02 | 24.05 | 553,271 | -0.27(-1.11%) |
Apr 22, 2020 | 24.11 | 24.74 | 23.75 | 24.32 | 474,648 | +0.68(+2.88%) |
Apr 21, 2020 | 24.50 | 24.91 | 23.18 | 23.64 | 667,171 | -1.18(-4.75%) |
Apr 20, 2020 | 23.95 | 26.50 | 23.57 | 24.82 | 1,136,687 | +0.82(+3.42%) |
Apr 17, 2020 | 23.95 | 24.18 | 23.33 | 24.00 | 590,700 | +0.75(+3.23%) |
Apr 16, 2020 | 22.62 | 23.36 | 22.22 | 23.25 | 484,359 | +0.72(+3.20%) |
Apr 15, 2020 | 22.60 | 23.16 | 21.86 | 22.53 | 606,534 | -0.78(-3.35%) |
Apr 14, 2020 | 22.50 | 23.58 | 22.50 | 23.31 | 630,673 | +0.96(+4.30%) |
Apr 13, 2020 | 22.06 | 22.57 | 21.52 | 22.35 | 484,040 | +0.22(+0.99%) |
Apr 09, 2020 | 21.25 | 22.24 | 20.98 | 22.13 | 783,200 | +1.52(+7.38%) |
Apr 08, 2020 | 21.52 | 21.55 | 20.15 | 20.61 | 893,795 | -0.51(-2.41%) |
Apr 07, 2020 | 21.95 | 22.25 | 20.88 | 21.12 | 1,422,692 | -0.23(-1.08%) |
Apr 06, 2020 | 20.20 | 21.44 | 20.20 | 21.35 | 836,608 | +1.79(+9.15%) |
Apr 03, 2020 | 20.17 | 20.33 | 18.95 | 19.56 | 537,600 | -0.42(-2.10%) |
Apr 02, 2020 | 18.50 | 20.00 | 18.20 | 19.98 | 701,321 | +1.48(+8.00%) |
Apr 01, 2020 | 19.64 | 20.48 | 18.30 | 18.50 | 993,501 | -1.33(-6.71%) |
Mar 31, 2020 | 20.17 | 20.30 | 19.23 | 19.83 | 706,626 | -0.42(-2.07%) |
Mar 30, 2020 | 20.40 | 20.81 | 19.43 | 20.25 | 722,602 | +0.29(+1.45%) |
Mar 27, 2020 | 20.48 | 20.86 | 19.70 | 19.96 | 919,100 | -1.04(-4.95%) |
Mar 26, 2020 | 21.20 | 22.34 | 20.26 | 21.00 | 775,397 | +0.16(+0.77%) |
Mar 25, 2020 | 21.91 | 23.26 | 20.54 | 20.84 | 1,528,793 | -0.86(-3.96%) |
Mar 24, 2020 | 20.48 | 21.87 | 19.97 | 21.70 | 1,165,964 | +2.12(+10.83%) |
Mar 23, 2020 | 19.00 | 20.42 | 18.80 | 19.58 | 1,348,412 | +0.50(+2.62%) |
Mar 20, 2020 | 20.50 | 20.94 | 18.52 | 19.08 | 1,421,500 | -0.92(-4.60%) |
Mar 19, 2020 | 18.18 | 20.96 | 17.74 | 20.00 | 1,674,048 | +1.71(+9.35%) |
Mar 18, 2020 | 16.06 | 18.82 | 15.37 | 18.29 | 1,916,172 | +1.51(+9.00%) |
Mar 17, 2020 | 15.49 | 17.23 | 14.10 | 16.78 | 1,641,530 | +1.78(+11.87%) |
Mar 16, 2020 | 14.83 | 17.05 | 14.01 | 15.00 | 1,517,961 | -4.35(-22.48%) |
Mar 13, 2020 | 19.43 | 19.46 | 16.76 | 19.35 | 1,615,500 | +1.59(+8.95%) |
Mar 12, 2020 | 19.01 | 19.18 | 16.94 | 17.76 | 1,756,664 | -2.51(-12.38%) |
Mar 11, 2020 | 20.96 | 21.71 | 20.14 | 20.27 | 958,992 | -1.44(-6.63%) |
Mar 10, 2020 | 22.13 | 22.75 | 20.23 | 21.71 | 1,060,160 | +0.43(+2.02%) |
Mar 09, 2020 | 21.95 | 22.78 | 21.15 | 21.28 | 1,166,766 | -2.69(-11.22%) |
Mar 06, 2020 | 24.71 | 25.39 | 23.65 | 23.97 | 1,248,100 | -1.18(-4.69%) |
Mar 05, 2020 | 22.49 | 25.44 | 22.16 | 25.15 | 2,272,581 | +2.14(+9.30%) |
Mar 04, 2020 | 23.55 | 23.72 | 22.39 | 23.01 | 828,093 | +1.05(+4.78%) |
Mar 03, 2020 | 22.58 | 23.44 | 21.43 | 21.96 | 686,508 | -0.76(-3.35%) |