Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.98 | 29.95 | 28.68 | 28.97 | 210,400 | -0.34(-1.16%) |
May 28, 2020 | 29.72 | 29.85 | 28.90 | 29.31 | 177,370 | -0.26(-0.88%) |
May 27, 2020 | 29.43 | 29.96 | 28.95 | 29.57 | 119,508 | +0.51(+1.75%) |
May 26, 2020 | 29.70 | 30.45 | 28.73 | 29.06 | 196,649 | +0.28(+0.97%) |
May 22, 2020 | 29.16 | 29.54 | 28.57 | 28.78 | 123,200 | -0.39(-1.34%) |
May 21, 2020 | 29.27 | 29.89 | 29.02 | 29.17 | 124,017 | -0.39(-1.32%) |
May 20, 2020 | 28.68 | 29.90 | 28.62 | 29.56 | 178,220 | +1.52(+5.42%) |
May 19, 2020 | 28.68 | 28.88 | 27.96 | 28.04 | 181,001 | -0.92(-3.18%) |
May 18, 2020 | 29.57 | 30.17 | 28.78 | 28.96 | 164,652 | +0.72(+2.55%) |
May 15, 2020 | 28.27 | 28.74 | 27.94 | 28.24 | 120,300 | -0.06(-0.21%) |
May 14, 2020 | 27.70 | 29.05 | 26.72 | 28.30 | 146,309 | -0.32(-1.12%) |
May 13, 2020 | 27.94 | 28.82 | 26.95 | 28.62 | 226,668 | +0.39(+1.38%) |
May 12, 2020 | 30.00 | 30.00 | 28.15 | 28.23 | 204,505 | -1.88(-6.24%) |
May 11, 2020 | 28.77 | 30.40 | 28.59 | 30.11 | 245,459 | +1.11(+3.83%) |
May 08, 2020 | 28.64 | 29.40 | 28.64 | 29.00 | 214,700 | +0.42(+1.47%) |
May 07, 2020 | 29.69 | 29.69 | 27.81 | 28.58 | 256,679 | -0.34(-1.18%) |
May 06, 2020 | 27.01 | 29.63 | 26.50 | 28.92 | 636,753 | +4.37(+17.80%) |
May 05, 2020 | 24.08 | 24.87 | 23.25 | 24.55 | 294,352 | +0.68(+2.85%) |
May 04, 2020 | 23.56 | 24.00 | 22.77 | 23.87 | 208,678 | +1.10(+4.83%) |
May 01, 2020 | 23.22 | 23.35 | 21.79 | 22.77 | 156,900 | -1.17(-4.89%) |
Apr 30, 2020 | 24.72 | 24.88 | 23.81 | 23.94 | 156,595 | -1.40(-5.52%) |
Apr 29, 2020 | 25.00 | 25.75 | 24.82 | 25.34 | 216,903 | +0.91(+3.72%) |
Apr 28, 2020 | 23.55 | 24.54 | 23.11 | 24.43 | 153,317 | +1.67(+7.34%) |
Apr 27, 2020 | 21.91 | 23.24 | 21.91 | 22.76 | 128,184 | +1.11(+5.13%) |
Apr 24, 2020 | 22.67 | 22.87 | 21.35 | 21.65 | 117,700 | -0.50(-2.26%) |
Apr 23, 2020 | 20.25 | 22.49 | 20.25 | 22.15 | 198,257 | +1.92(+9.49%) |
Apr 22, 2020 | 21.61 | 22.14 | 20.16 | 20.23 | 188,319 | -0.55(-2.65%) |
Apr 21, 2020 | 19.29 | 20.88 | 19.29 | 20.78 | 179,980 | +0.95(+4.79%) |
Apr 20, 2020 | 18.84 | 20.03 | 18.60 | 19.83 | 144,738 | +0.42(+2.16%) |
Apr 17, 2020 | 19.27 | 20.23 | 18.35 | 19.41 | 230,000 | +0.40(+2.10%) |
Apr 16, 2020 | 19.88 | 19.95 | 18.02 | 19.01 | 239,466 | -1.19(-5.89%) |
Apr 15, 2020 | 19.77 | 20.57 | 19.00 | 20.20 | 125,512 | -0.38(-1.85%) |
Apr 14, 2020 | 21.58 | 21.60 | 19.86 | 20.58 | 198,015 | -0.17(-0.82%) |
Apr 13, 2020 | 20.97 | 21.18 | 19.71 | 20.75 | 138,150 | -0.26(-1.24%) |
Apr 09, 2020 | 20.64 | 21.82 | 20.50 | 21.01 | 149,500 | +0.91(+4.53%) |
Apr 08, 2020 | 18.44 | 20.59 | 18.11 | 20.10 | 171,912 | +2.10(+11.67%) |
Apr 07, 2020 | 17.73 | 18.85 | 17.19 | 18.00 | 169,815 | +0.87(+5.08%) |
Apr 06, 2020 | 17.16 | 17.81 | 16.72 | 17.13 | 237,483 | +0.66(+4.01%) |
Apr 03, 2020 | 17.22 | 17.31 | 15.87 | 16.47 | 219,300 | -0.81(-4.69%) |
Apr 02, 2020 | 17.54 | 18.85 | 16.93 | 17.28 | 248,266 | -0.47(-2.65%) |
Apr 01, 2020 | 20.75 | 21.36 | 17.50 | 17.75 | 273,100 | -4.06(-18.62%) |
Mar 31, 2020 | 20.85 | 22.29 | 20.66 | 21.81 | 192,883 | +0.85(+4.06%) |
Mar 30, 2020 | 21.63 | 21.63 | 20.30 | 20.96 | 214,207 | -0.44(-2.06%) |
Mar 27, 2020 | 20.28 | 22.13 | 19.46 | 21.40 | 158,800 | +0.38(+1.81%) |
Mar 26, 2020 | 21.26 | 22.77 | 19.96 | 21.02 | 261,737 | -0.24(-1.13%) |
Mar 25, 2020 | 25.04 | 25.20 | 21.05 | 21.26 | 292,620 | -3.57(-14.38%) |
Mar 24, 2020 | 25.60 | 26.47 | 23.98 | 24.83 | 397,291 | +0.23(+0.93%) |
Mar 23, 2020 | 20.41 | 24.87 | 18.55 | 24.60 | 497,098 | +4.59(+22.94%) |
Mar 20, 2020 | 17.37 | 20.71 | 16.28 | 20.01 | 422,200 | +3.08(+18.19%) |
Mar 19, 2020 | 13.92 | 18.08 | 11.88 | 16.93 | 524,266 | +3.43(+25.41%) |
Mar 18, 2020 | 19.32 | 19.78 | 13.50 | 13.50 | 378,829 | -6.81(-33.53%) |
Mar 17, 2020 | 19.12 | 21.20 | 18.39 | 20.31 | 326,072 | +1.31(+6.89%) |
Mar 16, 2020 | 15.50 | 19.30 | 15.17 | 19.00 | 269,399 | +0.14(+0.74%) |
Mar 13, 2020 | 19.17 | 19.46 | 17.22 | 18.86 | 444,800 | +0.95(+5.30%) |
Mar 12, 2020 | 20.99 | 20.99 | 17.34 | 17.91 | 307,950 | -4.66(-20.65%) |
Mar 11, 2020 | 23.96 | 23.96 | 21.83 | 22.57 | 197,935 | -2.27(-9.14%) |
Mar 10, 2020 | 24.99 | 25.02 | 22.82 | 24.84 | 190,613 | +0.84(+3.50%) |
Mar 09, 2020 | 25.39 | 25.39 | 23.58 | 24.00 | 210,844 | -2.39(-9.06%) |
Mar 06, 2020 | 26.47 | 27.38 | 25.56 | 26.39 | 198,400 | -1.08(-3.93%) |
Mar 05, 2020 | 28.13 | 28.57 | 26.99 | 27.47 | 172,892 | -1.58(-5.44%) |
Mar 04, 2020 | 29.41 | 29.69 | 27.96 | 29.05 | 147,777 | +0.38(+1.33%) |
Mar 03, 2020 | 29.16 | 30.23 | 28.03 | 28.67 | 197,497 | -0.51(-1.75%) |