Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.66 | 32.89 | 30.75 | 32.20 | 85,700 | -0.03(-0.09%) |
May 28, 2020 | 33.90 | 34.22 | 32.05 | 32.23 | 117,772 | -0.85(-2.57%) |
May 27, 2020 | 32.56 | 33.28 | 31.26 | 33.08 | 88,008 | +1.49(+4.72%) |
May 26, 2020 | 32.05 | 32.55 | 30.36 | 31.59 | 73,975 | +0.91(+2.97%) |
May 22, 2020 | 31.41 | 31.41 | 29.67 | 30.68 | 112,700 | -0.37(-1.19%) |
May 21, 2020 | 29.89 | 31.16 | 29.89 | 31.05 | 139,942 | +2.00(+6.88%) |
May 20, 2020 | 28.49 | 29.22 | 28.28 | 29.05 | 77,489 | +0.98(+3.49%) |
May 19, 2020 | 27.66 | 28.76 | 27.00 | 28.07 | 98,509 | -0.03(-0.11%) |
May 18, 2020 | 26.72 | 28.12 | 26.72 | 28.10 | 100,076 | +2.53(+9.89%) |
May 15, 2020 | 24.85 | 25.90 | 24.65 | 25.57 | 76,400 | +0.59(+2.36%) |
May 14, 2020 | 25.02 | 25.36 | 23.59 | 24.98 | 88,875 | -0.73(-2.84%) |
May 13, 2020 | 25.59 | 25.99 | 24.97 | 25.71 | 86,512 | -0.36(-1.38%) |
May 12, 2020 | 27.16 | 27.16 | 25.99 | 26.07 | 80,889 | -1.12(-4.12%) |
May 11, 2020 | 27.72 | 27.72 | 26.30 | 27.19 | 88,767 | -1.07(-3.79%) |
May 08, 2020 | 27.09 | 28.36 | 27.09 | 28.26 | 106,100 | +1.74(+6.56%) |
May 07, 2020 | 26.43 | 26.88 | 25.89 | 26.52 | 121,062 | +0.52(+2.00%) |
May 06, 2020 | 25.40 | 26.27 | 24.52 | 26.00 | 191,079 | +0.82(+3.26%) |
May 05, 2020 | 26.00 | 26.32 | 24.90 | 25.18 | 125,786 | -0.82(-3.15%) |
May 04, 2020 | 25.89 | 26.03 | 24.68 | 26.00 | 150,213 | +0.00(+0.00%) |
May 01, 2020 | 29.69 | 29.86 | 25.18 | 26.00 | 175,400 | -2.24(-7.93%) |
Apr 30, 2020 | 29.22 | 29.64 | 27.75 | 28.24 | 99,725 | -1.82(-6.05%) |
Apr 29, 2020 | 29.88 | 31.30 | 29.27 | 30.06 | 97,977 | +1.61(+5.66%) |
Apr 28, 2020 | 27.60 | 28.62 | 26.86 | 28.45 | 106,899 | +1.52(+5.64%) |
Apr 27, 2020 | 25.75 | 27.23 | 25.59 | 26.93 | 68,665 | +1.39(+5.44%) |
Apr 24, 2020 | 26.26 | 26.26 | 24.34 | 25.54 | 79,400 | -0.34(-1.31%) |
Apr 23, 2020 | 25.98 | 26.52 | 25.63 | 25.88 | 101,022 | +0.03(+0.12%) |
Apr 22, 2020 | 26.00 | 26.04 | 25.13 | 25.85 | 148,789 | +0.84(+3.36%) |
Apr 21, 2020 | 23.98 | 25.14 | 23.95 | 25.01 | 110,246 | +0.43(+1.75%) |
Apr 20, 2020 | 25.62 | 26.63 | 24.20 | 24.58 | 171,038 | +0.74(+3.10%) |
Apr 17, 2020 | 21.38 | 24.39 | 21.38 | 23.84 | 118,900 | +3.25(+15.78%) |
Apr 16, 2020 | 22.74 | 22.74 | 20.10 | 20.59 | 98,864 | -2.40(-10.44%) |
Apr 15, 2020 | 22.28 | 23.34 | 21.97 | 22.99 | 80,938 | -0.71(-3.00%) |
Apr 14, 2020 | 23.11 | 24.66 | 23.00 | 23.70 | 122,648 | +0.85(+3.72%) |
Apr 13, 2020 | 25.96 | 25.96 | 22.71 | 22.85 | 103,712 | -2.96(-11.47%) |
Apr 09, 2020 | 23.83 | 25.86 | 23.32 | 25.81 | 176,800 | +2.95(+12.90%) |
Apr 08, 2020 | 22.99 | 23.60 | 22.42 | 22.86 | 150,555 | +0.12(+0.53%) |
Apr 07, 2020 | 24.50 | 25.44 | 22.31 | 22.74 | 73,662 | -1.21(-5.05%) |
Apr 06, 2020 | 23.14 | 24.57 | 22.97 | 23.95 | 118,846 | +2.09(+9.56%) |
Apr 03, 2020 | 22.34 | 22.52 | 20.47 | 21.86 | 99,400 | -0.54(-2.41%) |
Apr 02, 2020 | 22.48 | 24.34 | 21.75 | 22.40 | 67,738 | -0.66(-2.86%) |
Apr 01, 2020 | 23.60 | 23.89 | 22.36 | 23.06 | 91,041 | -1.79(-7.20%) |
Mar 31, 2020 | 24.33 | 25.64 | 23.95 | 24.85 | 137,930 | +0.39(+1.59%) |
Mar 30, 2020 | 23.99 | 24.58 | 22.56 | 24.46 | 104,735 | +0.65(+2.73%) |
Mar 27, 2020 | 24.41 | 25.08 | 23.53 | 23.81 | 132,300 | -1.78(-6.96%) |
Mar 26, 2020 | 24.11 | 26.46 | 23.68 | 25.59 | 120,921 | +1.43(+5.92%) |
Mar 25, 2020 | 23.59 | 25.72 | 22.29 | 24.16 | 150,433 | +0.89(+3.82%) |
Mar 24, 2020 | 21.38 | 23.39 | 21.38 | 23.27 | 153,571 | +2.89(+14.18%) |
Mar 23, 2020 | 19.00 | 20.77 | 17.96 | 20.38 | 158,835 | +1.25(+6.53%) |
Mar 20, 2020 | 20.01 | 21.94 | 19.03 | 19.13 | 212,400 | -0.16(-0.83%) |
Mar 19, 2020 | 16.55 | 19.88 | 16.30 | 19.29 | 220,615 | +2.68(+16.13%) |
Mar 18, 2020 | 20.76 | 21.39 | 16.27 | 16.61 | 160,407 | -6.32(-27.56%) |
Mar 17, 2020 | 25.17 | 26.07 | 22.51 | 22.93 | 272,049 | -2.05(-8.21%) |
Mar 16, 2020 | 32.06 | 32.06 | 24.97 | 24.98 | 125,352 | -6.08(-19.58%) |
Mar 13, 2020 | 30.62 | 31.99 | 28.59 | 31.06 | 211,400 | +1.44(+4.86%) |
Mar 12, 2020 | 32.21 | 32.80 | 29.53 | 29.62 | 137,119 | -5.21(-14.96%) |
Mar 11, 2020 | 37.81 | 38.01 | 34.42 | 34.83 | 138,253 | -3.97(-10.23%) |
Mar 10, 2020 | 39.72 | 39.72 | 36.99 | 38.80 | 155,509 | -0.15(-0.39%) |
Mar 09, 2020 | 40.24 | 41.16 | 38.57 | 38.95 | 154,864 | -2.83(-6.77%) |
Mar 06, 2020 | 42.90 | 43.50 | 40.39 | 41.78 | 188,600 | -2.12(-4.83%) |
Mar 05, 2020 | 46.91 | 47.12 | 43.56 | 43.90 | 97,401 | -4.01(-8.37%) |
Mar 04, 2020 | 46.94 | 48.00 | 46.20 | 47.91 | 106,708 | +1.37(+2.94%) |
Mar 03, 2020 | 45.34 | 47.91 | 45.16 | 46.54 | 148,737 | +1.33(+2.94%) |