Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.66 | 47.67 | 46.18 | 46.75 | 376,800 | -0.16(-0.34%) |
May 28, 2020 | 47.50 | 48.59 | 46.79 | 46.91 | 253,230 | -1.01(-2.11%) |
May 27, 2020 | 48.23 | 48.47 | 45.66 | 47.92 | 345,713 | +0.86(+1.83%) |
May 26, 2020 | 49.80 | 50.59 | 46.71 | 47.06 | 779,368 | -2.94(-5.88%) |
May 22, 2020 | 48.63 | 51.79 | 48.21 | 50.00 | 649,700 | +0.67(+1.36%) |
May 21, 2020 | 47.01 | 49.98 | 46.74 | 49.33 | 1,252,941 | +1.59(+3.33%) |
May 20, 2020 | 41.50 | 48.07 | 41.09 | 47.74 | 3,254,182 | +12.06(+33.80%) |
May 19, 2020 | 35.14 | 36.86 | 33.87 | 35.68 | 644,291 | +0.26(+0.73%) |
May 18, 2020 | 31.50 | 36.45 | 31.10 | 35.42 | 977,408 | +5.11(+16.86%) |
May 15, 2020 | 29.17 | 30.53 | 29.14 | 30.31 | 277,300 | +1.08(+3.69%) |
May 14, 2020 | 28.57 | 29.48 | 28.06 | 29.23 | 273,458 | +0.20(+0.69%) |
May 13, 2020 | 30.21 | 30.36 | 28.50 | 29.03 | 211,277 | -1.13(-3.75%) |
May 12, 2020 | 31.71 | 31.72 | 30.10 | 30.16 | 169,859 | -1.39(-4.41%) |
May 11, 2020 | 31.76 | 32.34 | 30.91 | 31.55 | 212,529 | -0.69(-2.14%) |
May 08, 2020 | 31.92 | 32.41 | 31.63 | 32.24 | 157,000 | +0.71(+2.25%) |
May 07, 2020 | 31.51 | 32.10 | 31.32 | 31.53 | 138,186 | +0.42(+1.35%) |
May 06, 2020 | 31.25 | 31.67 | 30.41 | 31.11 | 201,036 | +0.04(+0.13%) |
May 05, 2020 | 30.79 | 31.79 | 30.61 | 31.07 | 201,098 | +0.59(+1.94%) |
May 04, 2020 | 30.00 | 30.82 | 29.74 | 30.48 | 254,132 | -0.02(-0.07%) |
May 01, 2020 | 32.45 | 32.87 | 29.83 | 30.50 | 263,300 | -2.67(-8.06%) |
Apr 30, 2020 | 33.67 | 33.82 | 32.63 | 33.17 | 249,013 | -0.50(-1.47%) |
Apr 29, 2020 | 31.47 | 33.95 | 31.45 | 33.67 | 230,942 | +3.00(+9.78%) |
Apr 28, 2020 | 30.95 | 31.06 | 29.89 | 30.67 | 227,494 | +0.60(+2.00%) |
Apr 27, 2020 | 29.10 | 30.30 | 29.10 | 30.07 | 330,052 | +1.07(+3.69%) |
Apr 24, 2020 | 29.19 | 29.40 | 28.37 | 29.00 | 207,600 | +0.27(+0.94%) |
Apr 23, 2020 | 28.00 | 29.58 | 27.95 | 28.73 | 317,051 | +1.00(+3.61%) |
Apr 22, 2020 | 27.02 | 27.98 | 27.02 | 27.73 | 179,651 | +1.16(+4.37%) |
Apr 21, 2020 | 26.98 | 27.29 | 26.18 | 26.57 | 124,211 | -0.74(-2.71%) |
Apr 20, 2020 | 27.49 | 28.12 | 27.03 | 27.31 | 229,310 | -0.30(-1.09%) |
Apr 17, 2020 | 26.46 | 28.06 | 26.46 | 27.61 | 495,100 | +1.56(+5.99%) |
Apr 16, 2020 | 26.81 | 26.96 | 25.74 | 26.05 | 308,083 | -0.06(-0.23%) |
Apr 15, 2020 | 27.50 | 27.57 | 25.75 | 26.11 | 262,501 | -1.31(-4.78%) |
Apr 14, 2020 | 27.29 | 27.96 | 26.02 | 27.42 | 352,332 | +0.76(+2.85%) |
Apr 13, 2020 | 26.32 | 26.92 | 25.25 | 26.66 | 286,293 | +0.13(+0.49%) |
Apr 09, 2020 | 25.90 | 26.74 | 25.63 | 26.53 | 297,000 | +1.15(+4.53%) |
Apr 08, 2020 | 24.84 | 25.89 | 24.09 | 25.38 | 623,256 | +1.05(+4.32%) |
Apr 07, 2020 | 23.89 | 24.66 | 23.65 | 24.33 | 434,216 | +1.28(+5.55%) |
Apr 06, 2020 | 23.30 | 24.04 | 22.20 | 23.05 | 696,223 | +0.00(+0.00%) |
Apr 03, 2020 | 23.67 | 23.76 | 22.77 | 23.05 | 259,800 | -0.68(-2.87%) |
Apr 02, 2020 | 23.08 | 25.43 | 23.07 | 23.73 | 365,029 | +0.46(+1.98%) |
Apr 01, 2020 | 24.41 | 24.42 | 23.07 | 23.27 | 251,578 | -1.62(-6.51%) |
Mar 31, 2020 | 25.00 | 26.19 | 24.71 | 24.89 | 299,158 | +0.04(+0.16%) |
Mar 30, 2020 | 25.68 | 25.93 | 23.89 | 24.85 | 464,093 | -0.59(-2.32%) |
Mar 27, 2020 | 26.48 | 26.95 | 23.41 | 25.44 | 1,185,800 | -4.43(-14.83%) |
Mar 26, 2020 | 27.72 | 30.45 | 27.72 | 29.87 | 466,120 | +2.48(+9.05%) |
Mar 25, 2020 | 26.51 | 27.73 | 24.91 | 27.39 | 421,588 | +1.03(+3.91%) |
Mar 24, 2020 | 25.21 | 26.66 | 24.44 | 26.36 | 428,971 | +2.18(+9.02%) |
Mar 23, 2020 | 24.30 | 24.94 | 23.04 | 24.18 | 684,404 | +0.06(+0.25%) |
Mar 20, 2020 | 25.10 | 25.10 | 22.17 | 24.12 | 690,000 | -0.72(-2.90%) |
Mar 19, 2020 | 25.91 | 26.83 | 23.66 | 24.84 | 578,728 | -1.52(-5.77%) |
Mar 18, 2020 | 26.41 | 28.21 | 23.02 | 26.36 | 370,959 | -2.68(-9.23%) |
Mar 17, 2020 | 28.04 | 29.94 | 25.00 | 29.04 | 624,659 | +1.11(+3.97%) |
Mar 16, 2020 | 27.75 | 29.22 | 24.98 | 27.93 | 553,129 | -3.30(-10.57%) |
Mar 13, 2020 | 32.01 | 33.78 | 29.84 | 31.23 | 505,500 | +0.49(+1.59%) |
Mar 12, 2020 | 31.71 | 33.46 | 30.00 | 30.74 | 370,111 | -3.74(-10.85%) |
Mar 11, 2020 | 36.04 | 36.56 | 34.19 | 34.48 | 456,369 | -2.36(-6.41%) |
Mar 10, 2020 | 36.74 | 37.59 | 35.61 | 36.84 | 528,785 | +0.98(+2.73%) |
Mar 09, 2020 | 36.09 | 36.91 | 33.20 | 35.86 | 348,777 | -3.26(-8.33%) |
Mar 06, 2020 | 38.78 | 40.02 | 38.18 | 39.12 | 280,300 | -0.82(-2.05%) |
Mar 05, 2020 | 40.38 | 40.93 | 39.55 | 39.94 | 201,240 | -1.26(-3.06%) |
Mar 04, 2020 | 41.77 | 41.99 | 40.56 | 41.20 | 171,457 | +0.27(+0.66%) |
Mar 03, 2020 | 41.93 | 42.47 | 40.12 | 40.93 | 180,318 | -0.98(-2.34%) |