Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.33 | 47.39 | 41.27 | 46.56 | 699,400 | +3.56(+8.28%) |
May 28, 2020 | 45.97 | 47.51 | 42.94 | 43.00 | 393,976 | -3.05(-6.62%) |
May 27, 2020 | 46.01 | 47.05 | 41.09 | 46.05 | 482,982 | +0.06(+0.13%) |
May 26, 2020 | 49.88 | 50.41 | 44.77 | 45.99 | 420,774 | -2.92(-5.97%) |
May 22, 2020 | 50.00 | 50.56 | 48.13 | 48.91 | 422,800 | -0.89(-1.79%) |
May 21, 2020 | 50.32 | 50.80 | 48.40 | 49.80 | 303,026 | -0.50(-0.99%) |
May 20, 2020 | 49.41 | 51.15 | 48.50 | 50.30 | 312,805 | +2.25(+4.68%) |
May 19, 2020 | 50.00 | 51.83 | 47.03 | 48.05 | 397,650 | -1.83(-3.67%) |
May 18, 2020 | 49.79 | 51.03 | 48.10 | 49.88 | 373,989 | +2.72(+5.77%) |
May 15, 2020 | 45.78 | 50.00 | 45.32 | 47.16 | 454,100 | +1.31(+2.86%) |
May 14, 2020 | 42.06 | 46.12 | 41.02 | 45.85 | 433,213 | +2.78(+6.45%) |
May 13, 2020 | 40.85 | 45.92 | 38.69 | 43.07 | 591,202 | +2.39(+5.88%) |
May 12, 2020 | 40.39 | 44.41 | 39.75 | 40.68 | 470,635 | -2.33(-5.42%) |
May 11, 2020 | 40.06 | 43.56 | 40.00 | 43.01 | 523,561 | +2.60(+6.43%) |
May 08, 2020 | 38.10 | 41.45 | 37.57 | 40.41 | 430,200 | +2.34(+6.15%) |
May 07, 2020 | 39.29 | 39.78 | 37.18 | 38.07 | 361,600 | -0.57(-1.48%) |
May 06, 2020 | 39.34 | 39.34 | 36.61 | 38.64 | 393,981 | +0.21(+0.55%) |
May 05, 2020 | 37.65 | 42.50 | 36.62 | 38.43 | 704,388 | +1.81(+4.94%) |
May 04, 2020 | 34.13 | 36.70 | 33.50 | 36.62 | 275,782 | +1.62(+4.63%) |
May 01, 2020 | 35.56 | 36.71 | 33.20 | 35.00 | 398,500 | -2.00(-5.41%) |
Apr 30, 2020 | 36.56 | 37.37 | 34.52 | 37.00 | 398,397 | +0.34(+0.93%) |
Apr 29, 2020 | 34.40 | 37.67 | 33.50 | 36.66 | 716,762 | +3.54(+10.69%) |
Apr 28, 2020 | 33.35 | 34.66 | 31.05 | 33.12 | 482,143 | +0.64(+1.97%) |
Apr 27, 2020 | 31.80 | 33.40 | 30.35 | 32.48 | 474,119 | +1.61(+5.22%) |
Apr 24, 2020 | 30.30 | 31.50 | 29.20 | 30.87 | 364,400 | +0.74(+2.46%) |
Apr 23, 2020 | 29.50 | 30.98 | 29.01 | 30.13 | 260,518 | +1.22(+4.22%) |
Apr 22, 2020 | 28.31 | 30.13 | 28.03 | 28.91 | 415,874 | +1.39(+5.05%) |
Apr 21, 2020 | 27.79 | 29.28 | 25.93 | 27.52 | 427,525 | -0.64(-2.27%) |
Apr 20, 2020 | 28.75 | 30.00 | 28.00 | 28.16 | 433,005 | -1.21(-4.12%) |
Apr 17, 2020 | 28.95 | 31.00 | 26.42 | 29.37 | 679,300 | +1.87(+6.80%) |
Apr 16, 2020 | 24.00 | 27.66 | 24.00 | 27.50 | 733,792 | +3.58(+14.97%) |
Apr 15, 2020 | 25.15 | 25.74 | 21.56 | 23.92 | 475,986 | -1.10(-4.40%) |
Apr 14, 2020 | 24.36 | 26.00 | 23.57 | 25.02 | 459,062 | +1.22(+5.13%) |
Apr 13, 2020 | 22.80 | 25.94 | 22.50 | 23.80 | 397,404 | +0.58(+2.50%) |
Apr 09, 2020 | 21.50 | 23.29 | 20.92 | 23.22 | 358,400 | +1.91(+8.96%) |
Apr 08, 2020 | 19.67 | 22.15 | 19.18 | 21.31 | 398,620 | +1.64(+8.34%) |
Apr 07, 2020 | 21.65 | 21.98 | 19.12 | 19.67 | 366,576 | -0.45(-2.24%) |
Apr 06, 2020 | 18.56 | 20.90 | 18.55 | 20.12 | 425,702 | +2.50(+14.19%) |
Apr 03, 2020 | 18.82 | 19.42 | 16.00 | 17.62 | 416,200 | -1.13(-6.03%) |
Apr 02, 2020 | 20.45 | 20.90 | 18.55 | 18.75 | 403,578 | -1.77(-8.63%) |
Apr 01, 2020 | 21.61 | 22.97 | 19.90 | 20.52 | 424,018 | -1.83(-8.19%) |
Mar 31, 2020 | 24.23 | 25.14 | 21.21 | 22.35 | 360,290 | -1.96(-8.06%) |
Mar 30, 2020 | 24.08 | 24.56 | 22.00 | 24.31 | 463,757 | -0.12(-0.49%) |
Mar 27, 2020 | 21.55 | 25.94 | 21.00 | 24.43 | 481,600 | +2.20(+9.90%) |
Mar 26, 2020 | 20.67 | 22.98 | 20.34 | 22.23 | 403,846 | +1.91(+9.40%) |
Mar 25, 2020 | 18.75 | 22.36 | 18.00 | 20.32 | 430,906 | +1.94(+10.55%) |
Mar 24, 2020 | 19.27 | 19.48 | 16.02 | 18.38 | 493,886 | +0.64(+3.61%) |
Mar 23, 2020 | 16.89 | 17.77 | 14.27 | 17.74 | 273,597 | +0.48(+2.78%) |
Mar 20, 2020 | 18.79 | 19.36 | 16.50 | 17.26 | 464,200 | -1.09(-5.94%) |
Mar 19, 2020 | 17.03 | 18.90 | 16.00 | 18.35 | 523,377 | +2.24(+13.90%) |
Mar 18, 2020 | 16.21 | 19.37 | 14.72 | 16.11 | 567,082 | -1.54(-8.73%) |
Mar 17, 2020 | 15.12 | 18.25 | 13.77 | 17.65 | 717,890 | +2.86(+19.34%) |
Mar 16, 2020 | 17.22 | 18.00 | 14.21 | 14.79 | 1,206,211 | -5.12(-25.72%) |
Mar 13, 2020 | 22.86 | 23.48 | 16.99 | 19.91 | 889,100 | -1.16(-5.51%) |
Mar 12, 2020 | 26.66 | 27.00 | 20.00 | 21.07 | 1,149,357 | -8.41(-28.53%) |
Mar 11, 2020 | 30.48 | 33.00 | 29.34 | 29.48 | 504,491 | -2.30(-7.24%) |
Mar 10, 2020 | 33.95 | 34.41 | 29.55 | 31.78 | 641,338 | +2.64(+9.06%) |
Mar 09, 2020 | 28.77 | 31.90 | 26.26 | 29.14 | 639,765 | -3.92(-11.86%) |
Mar 06, 2020 | 31.24 | 35.48 | 31.24 | 33.06 | 558,200 | +0.89(+2.77%) |
Mar 05, 2020 | 29.05 | 35.00 | 29.05 | 32.17 | 1,076,196 | +2.21(+7.38%) |
Mar 04, 2020 | 31.80 | 32.19 | 28.85 | 29.96 | 854,710 | -1.44(-4.59%) |
Mar 03, 2020 | 32.37 | 34.35 | 30.86 | 31.40 | 830,805 | -0.08(-0.25%) |