Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.01 | 29.06 | 27.85 | 28.61 | 676,000 | -0.75(-2.55%) |
May 28, 2020 | 29.09 | 30.03 | 27.96 | 29.36 | 950,595 | +0.56(+1.94%) |
May 27, 2020 | 29.43 | 29.43 | 27.58 | 28.80 | 572,985 | +0.18(+0.63%) |
May 26, 2020 | 28.50 | 29.25 | 28.03 | 28.62 | 538,780 | +1.10(+4.00%) |
May 22, 2020 | 27.81 | 27.85 | 26.78 | 27.52 | 506,400 | -0.21(-0.76%) |
May 21, 2020 | 27.12 | 27.91 | 27.07 | 27.73 | 943,341 | +0.82(+3.05%) |
May 20, 2020 | 26.62 | 27.16 | 26.22 | 26.91 | 892,804 | +0.93(+3.58%) |
May 19, 2020 | 25.73 | 26.64 | 24.81 | 25.98 | 851,275 | +0.08(+0.31%) |
May 18, 2020 | 25.49 | 26.53 | 25.00 | 25.90 | 913,682 | +1.18(+4.77%) |
May 15, 2020 | 24.10 | 24.84 | 24.09 | 24.72 | 552,700 | +0.25(+1.04%) |
May 14, 2020 | 23.81 | 25.09 | 23.35 | 24.46 | 746,902 | +0.14(+0.60%) |
May 13, 2020 | 25.78 | 25.78 | 23.13 | 24.32 | 1,371,016 | -1.82(-6.96%) |
May 12, 2020 | 26.87 | 27.20 | 26.06 | 26.14 | 856,164 | -0.55(-2.06%) |
May 11, 2020 | 26.30 | 27.24 | 25.76 | 26.69 | 732,253 | +0.14(+0.53%) |
May 08, 2020 | 25.22 | 26.70 | 24.92 | 26.55 | 656,400 | +1.85(+7.49%) |
May 07, 2020 | 24.16 | 25.51 | 24.14 | 24.70 | 739,086 | +0.49(+2.02%) |
May 06, 2020 | 26.18 | 26.18 | 24.14 | 24.21 | 1,135,076 | -2.02(-7.70%) |
May 05, 2020 | 24.10 | 27.14 | 23.01 | 26.23 | 2,129,575 | +4.65(+21.55%) |
May 04, 2020 | 22.24 | 22.44 | 21.27 | 21.58 | 895,993 | -0.89(-3.96%) |
May 01, 2020 | 22.92 | 23.71 | 21.68 | 22.47 | 619,300 | -1.54(-6.41%) |
Apr 30, 2020 | 24.26 | 24.61 | 23.40 | 24.01 | 850,550 | -0.69(-2.79%) |
Apr 29, 2020 | 24.83 | 25.47 | 24.06 | 24.70 | 1,819,750 | +0.54(+2.24%) |
Apr 28, 2020 | 25.29 | 25.42 | 23.52 | 24.16 | 527,995 | -0.39(-1.59%) |
Apr 27, 2020 | 22.64 | 24.65 | 22.64 | 24.55 | 425,900 | +2.26(+10.14%) |
Apr 24, 2020 | 22.13 | 22.63 | 21.47 | 22.29 | 808,700 | +0.46(+2.11%) |
Apr 23, 2020 | 21.84 | 22.32 | 21.36 | 21.83 | 575,068 | +0.20(+0.92%) |
Apr 22, 2020 | 23.05 | 23.37 | 21.60 | 21.63 | 494,045 | -0.70(-3.13%) |
Apr 21, 2020 | 22.01 | 22.85 | 21.55 | 22.33 | 771,632 | -0.77(-3.33%) |
Apr 20, 2020 | 23.01 | 24.00 | 22.41 | 23.10 | 554,425 | -0.64(-2.70%) |
Apr 17, 2020 | 23.64 | 24.06 | 23.18 | 23.74 | 664,000 | +1.30(+5.79%) |
Apr 16, 2020 | 22.65 | 22.94 | 21.66 | 22.44 | 728,057 | -0.25(-1.10%) |
Apr 15, 2020 | 22.02 | 23.02 | 21.84 | 22.69 | 809,939 | -0.77(-3.28%) |
Apr 14, 2020 | 22.52 | 23.69 | 22.15 | 23.46 | 1,245,024 | +1.64(+7.52%) |
Apr 13, 2020 | 22.91 | 23.08 | 21.08 | 21.82 | 1,286,692 | -1.17(-5.09%) |
Apr 09, 2020 | 23.21 | 24.19 | 22.54 | 22.99 | 1,347,000 | +1.08(+4.93%) |
Apr 08, 2020 | 19.35 | 22.03 | 18.88 | 21.91 | 1,066,467 | +3.27(+17.54%) |
Apr 07, 2020 | 18.74 | 19.98 | 17.99 | 18.64 | 2,021,091 | +0.96(+5.43%) |
Apr 06, 2020 | 15.82 | 17.75 | 15.82 | 17.68 | 863,939 | +2.15(+13.84%) |
Apr 03, 2020 | 17.58 | 17.97 | 15.12 | 15.53 | 3,505,200 | -2.15(-12.16%) |
Apr 02, 2020 | 17.10 | 18.16 | 16.57 | 17.68 | 1,476,053 | +0.52(+3.03%) |
Apr 01, 2020 | 16.89 | 17.94 | 16.81 | 17.16 | 1,381,097 | -1.19(-6.49%) |
Mar 31, 2020 | 18.80 | 18.93 | 17.97 | 18.35 | 1,647,743 | -0.09(-0.49%) |
Mar 30, 2020 | 18.60 | 18.60 | 17.25 | 18.44 | 1,139,333 | +0.41(+2.27%) |
Mar 27, 2020 | 17.30 | 18.60 | 16.88 | 18.03 | 2,089,900 | -0.03(-0.17%) |
Mar 26, 2020 | 14.03 | 18.28 | 14.01 | 18.06 | 1,932,511 | +4.27(+30.96%) |
Mar 25, 2020 | 12.65 | 14.81 | 11.90 | 13.79 | 2,949,453 | +1.24(+9.88%) |
Mar 24, 2020 | 12.41 | 12.97 | 11.88 | 12.55 | 2,023,811 | +0.77(+6.54%) |
Mar 23, 2020 | 12.76 | 12.96 | 11.70 | 11.78 | 1,216,036 | -0.81(-6.43%) |
Mar 20, 2020 | 14.86 | 16.21 | 12.48 | 12.59 | 2,975,700 | -2.09(-14.24%) |
Mar 19, 2020 | 11.82 | 14.99 | 11.22 | 14.68 | 1,739,766 | +2.84(+23.99%) |
Mar 18, 2020 | 13.41 | 13.56 | 11.09 | 11.84 | 1,679,825 | -2.36(-16.62%) |
Mar 17, 2020 | 17.47 | 17.73 | 13.72 | 14.20 | 2,349,360 | -2.98(-17.35%) |
Mar 16, 2020 | 18.34 | 19.79 | 17.03 | 17.18 | 1,827,923 | -4.64(-21.26%) |
Mar 13, 2020 | 20.79 | 21.90 | 18.60 | 21.82 | 1,474,300 | +2.24(+11.44%) |
Mar 12, 2020 | 21.85 | 21.87 | 19.03 | 19.58 | 1,871,837 | -3.82(-16.32%) |
Mar 11, 2020 | 25.60 | 26.14 | 23.22 | 23.40 | 1,494,139 | -2.86(-10.89%) |
Mar 10, 2020 | 27.50 | 28.05 | 25.28 | 26.26 | 735,979 | -0.52(-1.94%) |
Mar 09, 2020 | 27.46 | 28.17 | 26.55 | 26.78 | 1,148,267 | -2.70(-9.16%) |
Mar 06, 2020 | 29.59 | 30.47 | 28.53 | 29.48 | 774,200 | -1.15(-3.75%) |
Mar 05, 2020 | 30.32 | 31.42 | 30.03 | 30.63 | 803,895 | -0.35(-1.13%) |
Mar 04, 2020 | 30.09 | 31.43 | 29.93 | 30.98 | 834,147 | +1.60(+5.45%) |
Mar 03, 2020 | 30.03 | 31.28 | 29.34 | 29.38 | 733,332 | -0.55(-1.82%) |