Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.21 | 28.27 | 27.21 | 27.70 | 2,888,200 | -0.88(-3.08%) |
May 28, 2020 | 29.81 | 29.81 | 28.30 | 28.58 | 2,172,646 | -0.86(-2.92%) |
May 27, 2020 | 29.48 | 30.06 | 27.95 | 29.44 | 3,513,191 | +1.22(+4.32%) |
May 26, 2020 | 28.42 | 29.40 | 27.86 | 28.22 | 4,559,699 | +1.39(+5.18%) |
May 22, 2020 | 26.76 | 27.88 | 25.23 | 26.83 | 12,943,199 | -2.49(-8.49%) |
May 21, 2020 | 28.33 | 30.19 | 28.33 | 29.32 | 3,722,648 | +1.00(+3.53%) |
May 20, 2020 | 28.12 | 28.77 | 27.90 | 28.32 | 2,383,417 | +0.69(+2.50%) |
May 19, 2020 | 26.84 | 28.39 | 25.87 | 27.63 | 2,422,287 | +0.63(+2.33%) |
May 18, 2020 | 26.80 | 27.94 | 26.73 | 27.00 | 3,352,609 | +1.58(+6.22%) |
May 15, 2020 | 23.92 | 25.49 | 23.73 | 25.42 | 2,278,000 | +0.87(+3.54%) |
May 14, 2020 | 22.77 | 24.64 | 22.33 | 24.55 | 2,556,594 | +1.11(+4.74%) |
May 13, 2020 | 24.41 | 24.58 | 22.79 | 23.44 | 2,609,224 | -1.25(-5.06%) |
May 12, 2020 | 25.95 | 26.29 | 24.53 | 24.69 | 2,069,050 | -1.02(-3.97%) |
May 11, 2020 | 25.43 | 26.20 | 24.70 | 25.71 | 2,020,499 | -0.05(-0.19%) |
May 08, 2020 | 23.88 | 26.07 | 23.79 | 25.76 | 2,219,000 | +2.41(+10.32%) |
May 07, 2020 | 23.30 | 24.19 | 23.21 | 23.35 | 1,728,737 | +0.40(+1.74%) |
May 06, 2020 | 23.05 | 23.33 | 21.94 | 22.95 | 2,342,554 | -0.01(-0.04%) |
May 05, 2020 | 23.89 | 24.44 | 22.79 | 22.96 | 1,855,965 | -0.39(-1.67%) |
May 04, 2020 | 23.08 | 23.61 | 22.29 | 23.35 | 2,374,348 | -0.48(-2.01%) |
May 01, 2020 | 24.61 | 24.87 | 23.46 | 23.83 | 1,783,000 | -1.80(-7.02%) |
Apr 30, 2020 | 26.71 | 26.89 | 25.44 | 25.63 | 2,068,176 | -1.81(-6.60%) |
Apr 29, 2020 | 27.01 | 27.84 | 26.06 | 27.44 | 2,707,664 | +2.07(+8.16%) |
Apr 28, 2020 | 25.36 | 26.89 | 24.74 | 25.37 | 3,124,932 | +0.60(+2.42%) |
Apr 27, 2020 | 23.50 | 25.24 | 23.31 | 24.77 | 3,172,018 | +1.73(+7.51%) |
Apr 24, 2020 | 22.37 | 23.33 | 22.09 | 23.04 | 2,248,900 | +1.01(+4.58%) |
Apr 23, 2020 | 21.54 | 22.54 | 21.05 | 22.03 | 3,382,807 | +0.46(+2.13%) |
Apr 22, 2020 | 23.24 | 23.31 | 21.50 | 21.57 | 3,220,850 | -1.19(-5.23%) |
Apr 21, 2020 | 21.69 | 23.00 | 21.50 | 22.76 | 2,307,066 | +0.39(+1.74%) |
Apr 20, 2020 | 22.28 | 23.10 | 21.87 | 22.37 | 2,913,565 | -0.52(-2.27%) |
Apr 17, 2020 | 22.72 | 23.73 | 22.36 | 22.89 | 4,042,700 | +1.15(+5.29%) |
Apr 16, 2020 | 21.89 | 22.00 | 21.02 | 21.74 | 2,183,920 | -0.62(-2.77%) |
Apr 15, 2020 | 22.52 | 22.69 | 21.85 | 22.36 | 2,706,395 | -1.04(-4.44%) |
Apr 14, 2020 | 24.02 | 24.23 | 22.77 | 23.40 | 2,726,752 | +0.31(+1.34%) |
Apr 13, 2020 | 25.09 | 25.63 | 22.70 | 23.09 | 1,837,873 | -1.91(-7.64%) |
Apr 09, 2020 | 23.96 | 26.04 | 23.86 | 25.00 | 3,372,200 | +1.86(+8.04%) |
Apr 08, 2020 | 23.11 | 23.83 | 22.41 | 23.14 | 2,293,711 | +0.56(+2.48%) |
Apr 07, 2020 | 24.27 | 25.88 | 22.48 | 22.58 | 4,097,228 | +0.48(+2.17%) |
Apr 06, 2020 | 19.21 | 22.29 | 19.04 | 22.10 | 3,543,022 | +3.78(+20.63%) |
Apr 03, 2020 | 20.00 | 20.32 | 18.05 | 18.32 | 2,072,000 | -1.64(-8.22%) |
Apr 02, 2020 | 19.77 | 20.88 | 19.43 | 19.96 | 2,140,469 | -0.19(-0.94%) |
Apr 01, 2020 | 20.79 | 21.07 | 19.84 | 20.15 | 2,345,346 | -1.90(-8.62%) |
Mar 31, 2020 | 22.32 | 22.75 | 21.84 | 22.05 | 2,775,889 | -0.40(-1.78%) |
Mar 30, 2020 | 21.91 | 22.66 | 20.93 | 22.45 | 2,439,191 | +0.15(+0.67%) |
Mar 27, 2020 | 22.00 | 22.86 | 21.06 | 22.30 | 2,361,800 | -1.11(-4.74%) |
Mar 26, 2020 | 21.79 | 23.75 | 21.11 | 23.41 | 2,336,961 | +1.81(+8.38%) |
Mar 25, 2020 | 21.02 | 22.67 | 19.92 | 21.60 | 3,816,280 | +1.18(+5.78%) |
Mar 24, 2020 | 19.60 | 20.89 | 19.20 | 20.42 | 2,537,624 | +2.20(+12.07%) |
Mar 23, 2020 | 20.10 | 20.16 | 17.46 | 18.22 | 3,390,108 | -2.00(-9.89%) |
Mar 20, 2020 | 22.48 | 23.00 | 20.16 | 20.22 | 4,614,600 | -1.75(-7.97%) |
Mar 19, 2020 | 21.56 | 22.94 | 20.10 | 21.97 | 4,042,331 | +0.00(+0.00%) |
Mar 18, 2020 | 22.45 | 23.90 | 20.29 | 21.97 | 4,374,285 | -2.04(-8.50%) |
Mar 17, 2020 | 23.83 | 26.25 | 22.70 | 24.01 | 6,118,313 | +0.35(+1.48%) |
Mar 16, 2020 | 20.59 | 24.05 | 20.46 | 23.66 | 6,183,439 | +0.53(+2.29%) |
Mar 13, 2020 | 22.70 | 23.46 | 21.04 | 23.13 | 6,476,900 | +1.64(+7.63%) |
Mar 12, 2020 | 22.52 | 22.75 | 20.57 | 21.49 | 5,229,106 | -3.55(-14.18%) |
Mar 11, 2020 | 28.45 | 28.50 | 24.79 | 25.04 | 5,717,728 | -3.93(-13.57%) |
Mar 10, 2020 | 30.19 | 30.66 | 27.82 | 28.97 | 3,420,461 | -0.13(-0.45%) |
Mar 09, 2020 | 28.64 | 29.49 | 28.03 | 29.10 | 3,256,590 | -1.23(-4.06%) |
Mar 06, 2020 | 29.82 | 31.10 | 29.46 | 30.33 | 5,003,600 | -0.29(-0.95%) |
Mar 05, 2020 | 32.63 | 32.88 | 30.39 | 30.62 | 3,624,514 | -3.01(-8.95%) |
Mar 04, 2020 | 32.10 | 33.67 | 31.61 | 33.63 | 3,881,318 | +1.90(+5.99%) |
Mar 03, 2020 | 33.64 | 33.70 | 30.98 | 31.73 | 6,487,047 | -1.94(-5.76%) |