Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.79 | 25.85 | 24.88 | 25.33 | 3,158,901 | -0.80(-3.08%) |
May 28, 2020 | 27.26 | 27.26 | 25.87 | 26.13 | 2,376,280 | -0.79(-2.92%) |
May 27, 2020 | 26.95 | 27.48 | 25.55 | 26.92 | 3,842,470 | +1.12(+4.32%) |
May 26, 2020 | 25.98 | 26.88 | 25.47 | 25.80 | 4,987,064 | +1.27(+5.18%) |
May 22, 2020 | 24.47 | 25.49 | 23.07 | 24.53 | 14,156,321 | -2.28(-8.49%) |
May 21, 2020 | 25.90 | 27.60 | 25.90 | 26.81 | 4,071,559 | +0.91(+3.53%) |
May 20, 2020 | 25.71 | 26.30 | 25.51 | 25.89 | 2,606,806 | +0.63(+2.50%) |
May 19, 2020 | 24.54 | 25.96 | 23.65 | 25.26 | 2,649,319 | +0.58(+2.33%) |
May 18, 2020 | 24.50 | 25.55 | 24.44 | 24.69 | 3,666,837 | +1.44(+6.22%) |
May 15, 2020 | 21.87 | 23.31 | 21.70 | 23.24 | 2,491,509 | +0.80(+3.54%) |
May 14, 2020 | 20.82 | 22.53 | 20.42 | 22.45 | 2,796,215 | +1.01(+4.74%) |
May 13, 2020 | 22.32 | 22.47 | 20.84 | 21.43 | 2,853,777 | -1.14(-5.06%) |
May 12, 2020 | 23.73 | 24.04 | 22.43 | 22.57 | 2,262,975 | -0.93(-3.97%) |
May 11, 2020 | 23.25 | 23.95 | 22.58 | 23.51 | 2,209,873 | -0.05(-0.19%) |
May 08, 2020 | 21.83 | 23.84 | 21.75 | 23.55 | 2,426,979 | +2.20(+10.32%) |
May 07, 2020 | 21.30 | 22.11 | 21.22 | 21.35 | 1,890,765 | +0.37(+1.74%) |
May 06, 2020 | 21.07 | 21.33 | 20.06 | 20.98 | 2,562,113 | -0.01(-0.04%) |
May 05, 2020 | 21.84 | 22.35 | 20.84 | 20.99 | 2,029,918 | -0.36(-1.67%) |
May 04, 2020 | 21.10 | 21.59 | 20.38 | 21.35 | 2,596,887 | -0.44(-2.01%) |
May 01, 2020 | 22.50 | 22.74 | 21.45 | 21.79 | 1,950,114 | -1.65(-7.02%) |
Apr 30, 2020 | 24.42 | 24.59 | 23.26 | 23.43 | 2,262,019 | -1.65(-6.60%) |
Apr 29, 2020 | 24.70 | 25.45 | 23.83 | 25.09 | 2,961,444 | +1.89(+8.16%) |
Apr 28, 2020 | 23.19 | 24.59 | 22.62 | 23.20 | 3,417,821 | +0.55(+2.42%) |
Apr 27, 2020 | 21.49 | 23.08 | 21.31 | 22.65 | 3,469,320 | +1.58(+7.51%) |
Apr 24, 2020 | 20.45 | 21.33 | 20.20 | 21.07 | 2,459,681 | +0.92(+4.58%) |
Apr 23, 2020 | 19.69 | 20.61 | 19.25 | 20.14 | 3,699,866 | +0.42(+2.13%) |
Apr 22, 2020 | 21.25 | 21.31 | 19.66 | 19.72 | 3,522,729 | -1.09(-5.23%) |
Apr 21, 2020 | 19.83 | 21.02 | 19.66 | 20.81 | 2,523,299 | +0.36(+1.74%) |
Apr 20, 2020 | 20.37 | 21.12 | 20.00 | 20.45 | 3,186,643 | -0.48(-2.27%) |
Apr 17, 2020 | 20.77 | 21.70 | 20.44 | 20.93 | 4,421,608 | +1.05(+5.29%) |
Apr 16, 2020 | 20.01 | 20.11 | 19.22 | 19.88 | 2,388,611 | -0.20(-1.00%) |
Apr 15, 2020 | 20.22 | 20.37 | 19.62 | 20.08 | 3,013,973 | -0.93(-4.44%) |
Apr 14, 2020 | 21.57 | 21.76 | 20.45 | 21.01 | 3,036,644 | +0.28(+1.34%) |
Apr 13, 2020 | 22.53 | 23.01 | 20.38 | 20.73 | 2,046,745 | -1.72(-7.64%) |
Apr 09, 2020 | 21.51 | 23.38 | 21.43 | 22.45 | 3,755,446 | +1.67(+8.04%) |
Apr 08, 2020 | 20.75 | 21.40 | 20.12 | 20.78 | 2,554,388 | +0.50(+2.48%) |
Apr 07, 2020 | 21.79 | 23.24 | 20.19 | 20.28 | 4,562,873 | +0.43(+2.17%) |
Apr 06, 2020 | 17.25 | 20.02 | 17.10 | 19.84 | 3,945,682 | +3.39(+20.63%) |
Apr 03, 2020 | 17.96 | 18.24 | 16.21 | 16.45 | 2,307,480 | -1.47(-8.22%) |
Apr 02, 2020 | 17.75 | 18.75 | 17.45 | 17.92 | 2,383,730 | -0.17(-0.94%) |
Apr 01, 2020 | 18.67 | 18.92 | 17.82 | 18.09 | 2,611,891 | -1.71(-8.62%) |
Mar 31, 2020 | 20.04 | 20.43 | 19.61 | 19.80 | 3,091,365 | -0.36(-1.78%) |
Mar 30, 2020 | 19.67 | 20.35 | 18.79 | 20.16 | 2,716,402 | +0.13(+0.67%) |
Mar 27, 2020 | 19.75 | 20.52 | 18.91 | 20.02 | 2,630,215 | -1.00(-4.74%) |
Mar 26, 2020 | 19.57 | 21.33 | 18.96 | 21.02 | 2,602,553 | +1.63(+8.38%) |
Mar 25, 2020 | 18.87 | 20.36 | 17.89 | 19.40 | 4,249,995 | +1.06(+5.78%) |
Mar 24, 2020 | 17.60 | 18.76 | 17.24 | 18.34 | 2,826,022 | +1.98(+12.07%) |
Mar 23, 2020 | 18.05 | 18.10 | 15.68 | 16.36 | 3,775,389 | -1.80(-9.89%) |
Mar 20, 2020 | 20.19 | 20.65 | 18.10 | 18.16 | 5,139,043 | -1.57(-7.97%) |
Mar 19, 2020 | 19.36 | 20.60 | 18.05 | 19.73 | 4,501,737 | +0.00(+0.00%) |
Mar 18, 2020 | 20.16 | 21.46 | 18.22 | 19.73 | 4,871,417 | -1.83(-8.50%) |
Mar 17, 2020 | 21.40 | 23.57 | 20.38 | 21.56 | 6,813,652 | +0.31(+1.48%) |
Mar 16, 2020 | 18.49 | 21.60 | 18.37 | 21.25 | 6,886,179 | +0.48(+2.29%) |
Mar 13, 2020 | 20.38 | 21.07 | 18.89 | 20.77 | 7,212,992 | +1.47(+7.63%) |
Mar 12, 2020 | 20.22 | 20.43 | 18.47 | 19.30 | 5,823,387 | -3.19(-14.18%) |
Mar 11, 2020 | 25.55 | 25.59 | 22.26 | 22.48 | 6,367,541 | -3.53(-13.57%) |
Mar 10, 2020 | 27.11 | 27.53 | 24.98 | 26.01 | 3,809,192 | -0.12(-0.45%) |
Mar 09, 2020 | 25.72 | 26.48 | 25.17 | 26.13 | 3,626,697 | -1.10(-4.06%) |
Mar 06, 2020 | 26.78 | 27.93 | 26.45 | 27.23 | 5,572,253 | -0.26(-0.95%) |
Mar 05, 2020 | 29.30 | 29.52 | 27.29 | 27.50 | 4,036,435 | -2.70(-8.95%) |
Mar 04, 2020 | 28.82 | 30.23 | 28.38 | 30.20 | 4,322,425 | +1.71(+5.99%) |
Mar 03, 2020 | 30.21 | 30.26 | 27.82 | 28.49 | 7,224,292 | -1.74(-5.76%) |