Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.92 | 31.55 | 29.01 | 30.26 | 1,176,453 | -1.08(-3.46%) |
May 28, 2020 | 31.96 | 32.52 | 30.45 | 31.34 | 858,940 | -0.32(-1.02%) |
May 27, 2020 | 34.24 | 34.72 | 31.06 | 31.67 | 1,430,820 | -1.49(-4.50%) |
May 26, 2020 | 32.04 | 33.69 | 31.95 | 33.16 | 1,274,323 | +2.51(+8.19%) |
May 22, 2020 | 28.92 | 30.76 | 28.65 | 30.65 | 823,338 | +1.48(+5.09%) |
May 21, 2020 | 28.40 | 29.39 | 28.20 | 29.17 | 1,506,382 | +1.07(+3.83%) |
May 20, 2020 | 27.84 | 28.88 | 26.64 | 28.09 | 1,155,638 | +1.09(+4.05%) |
May 19, 2020 | 27.44 | 27.71 | 25.85 | 27.00 | 1,052,442 | -0.59(-2.14%) |
May 18, 2020 | 25.46 | 29.20 | 25.46 | 27.59 | 1,863,987 | +3.71(+15.54%) |
May 15, 2020 | 22.66 | 24.45 | 22.66 | 23.88 | 971,565 | +0.55(+2.37%) |
May 14, 2020 | 22.55 | 23.80 | 21.77 | 23.32 | 750,851 | -0.14(-0.61%) |
May 13, 2020 | 23.79 | 24.19 | 22.08 | 23.47 | 819,091 | -0.91(-3.75%) |
May 12, 2020 | 25.69 | 26.08 | 24.19 | 24.38 | 942,793 | -1.30(-5.07%) |
May 11, 2020 | 26.50 | 26.63 | 25.15 | 25.68 | 723,647 | -1.11(-4.15%) |
May 08, 2020 | 24.54 | 27.10 | 23.90 | 26.80 | 2,232,749 | +2.88(+12.05%) |
May 07, 2020 | 25.06 | 25.44 | 23.45 | 23.91 | 1,252,790 | -0.48(-1.95%) |
May 06, 2020 | 25.60 | 25.85 | 23.41 | 24.39 | 1,149,175 | -1.16(-4.54%) |
May 05, 2020 | 26.02 | 26.71 | 25.20 | 25.55 | 730,033 | +0.11(+0.45%) |
May 04, 2020 | 25.20 | 26.02 | 24.64 | 25.44 | 1,216,714 | -0.89(-3.40%) |
May 01, 2020 | 26.29 | 26.39 | 25.34 | 26.33 | 974,929 | -1.10(-4.02%) |
Apr 30, 2020 | 28.19 | 28.68 | 26.46 | 27.43 | 830,189 | -1.14(-3.99%) |
Apr 29, 2020 | 28.96 | 29.85 | 28.12 | 28.58 | 1,518,265 | +0.72(+2.60%) |
Apr 28, 2020 | 29.17 | 30.38 | 26.87 | 27.85 | 1,495,948 | -0.46(-1.61%) |
Apr 27, 2020 | 26.64 | 28.99 | 26.06 | 28.31 | 1,632,496 | +1.94(+7.36%) |
Apr 24, 2020 | 27.08 | 27.24 | 25.46 | 26.37 | 1,306,598 | -0.52(-1.95%) |
Apr 23, 2020 | 25.94 | 27.06 | 25.27 | 26.89 | 1,925,132 | +1.32(+5.17%) |
Apr 22, 2020 | 25.37 | 25.62 | 24.67 | 25.57 | 1,230,006 | +0.95(+3.86%) |
Apr 21, 2020 | 22.88 | 24.85 | 22.88 | 24.62 | 1,104,223 | +0.17(+0.70%) |
Apr 20, 2020 | 21.79 | 25.66 | 21.46 | 24.45 | 3,178,889 | +1.85(+8.21%) |
Apr 17, 2020 | 24.44 | 24.45 | 21.61 | 22.59 | 3,474,380 | +1.37(+6.45%) |
Apr 16, 2020 | 21.76 | 21.76 | 20.51 | 21.22 | 1,079,023 | -0.75(-3.42%) |
Apr 15, 2020 | 21.29 | 22.35 | 20.71 | 21.97 | 770,355 | -0.55(-2.45%) |
Apr 14, 2020 | 20.85 | 23.02 | 20.78 | 22.53 | 2,132,308 | +2.82(+14.29%) |
Apr 13, 2020 | 21.34 | 21.42 | 18.55 | 19.71 | 1,315,745 | -0.84(-4.07%) |
Apr 09, 2020 | 18.82 | 21.15 | 18.44 | 20.55 | 2,081,159 | +3.16(+18.16%) |
Apr 08, 2020 | 18.33 | 18.52 | 16.79 | 17.39 | 2,336,224 | -0.32(-1.83%) |
Apr 07, 2020 | 19.63 | 20.68 | 17.41 | 17.71 | 2,114,445 | -0.13(-0.75%) |
Apr 06, 2020 | 16.88 | 18.83 | 16.79 | 17.85 | 1,790,322 | +2.36(+15.23%) |
Apr 03, 2020 | 15.77 | 16.25 | 14.63 | 15.49 | 896,505 | -0.28(-1.75%) |
Apr 02, 2020 | 16.23 | 16.83 | 15.46 | 15.76 | 946,030 | -0.46(-2.82%) |
Apr 01, 2020 | 16.87 | 17.08 | 15.85 | 16.22 | 944,718 | -1.23(-7.03%) |
Mar 31, 2020 | 18.64 | 19.57 | 17.26 | 17.45 | 1,085,980 | -1.01(-5.46%) |
Mar 30, 2020 | 21.13 | 21.13 | 18.39 | 18.45 | 1,278,673 | -3.10(-14.39%) |
Mar 27, 2020 | 21.99 | 22.77 | 20.22 | 21.56 | 1,228,069 | -2.24(-9.40%) |
Mar 26, 2020 | 26.45 | 27.03 | 22.92 | 23.79 | 1,452,045 | -1.07(-4.29%) |
Mar 25, 2020 | 22.93 | 27.42 | 21.18 | 24.86 | 2,353,426 | +4.01(+19.26%) |
Mar 24, 2020 | 19.29 | 22.83 | 19.25 | 20.84 | 1,431,046 | +3.30(+18.82%) |
Mar 23, 2020 | 17.46 | 17.84 | 15.72 | 17.54 | 1,067,408 | +0.19(+1.10%) |
Mar 20, 2020 | 16.20 | 18.69 | 16.17 | 17.35 | 1,560,475 | +2.48(+16.70%) |
Mar 19, 2020 | 13.28 | 15.61 | 12.41 | 14.87 | 1,942,773 | +2.07(+16.21%) |
Mar 18, 2020 | 15.70 | 18.43 | 12.37 | 12.79 | 2,437,806 | -3.70(-22.43%) |
Mar 17, 2020 | 18.96 | 19.76 | 15.23 | 16.49 | 1,985,540 | -1.19(-6.72%) |
Mar 16, 2020 | 20.00 | 22.83 | 17.68 | 17.68 | 1,552,650 | -7.60(-30.06%) |
Mar 13, 2020 | 23.70 | 25.45 | 20.08 | 25.28 | 1,947,019 | +5.32(+26.63%) |
Mar 12, 2020 | 23.43 | 23.47 | 17.53 | 19.97 | 2,973,871 | -7.86(-28.24%) |
Mar 11, 2020 | 29.25 | 29.25 | 25.12 | 27.82 | 1,473,323 | -2.41(-7.96%) |
Mar 10, 2020 | 32.49 | 32.64 | 29.25 | 30.23 | 1,012,506 | -0.26(-0.84%) |
Mar 09, 2020 | 33.53 | 33.53 | 28.74 | 30.49 | 1,204,916 | -5.26(-14.72%) |
Mar 06, 2020 | 35.44 | 37.09 | 34.15 | 35.75 | 1,205,993 | -0.45(-1.24%) |
Mar 05, 2020 | 40.17 | 40.17 | 36.19 | 36.20 | 1,468,539 | -4.71(-11.51%) |
Mar 04, 2020 | 39.67 | 41.92 | 39.09 | 40.90 | 624,711 | +2.61(+6.81%) |
Mar 03, 2020 | 41.18 | 41.56 | 38.11 | 38.30 | 1,384,239 | -2.40(-5.90%) |