Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.80 | 23.90 | 23.10 | 23.30 | 6,300 | -0.20(-0.85%) |
May 28, 2020 | 24.00 | 24.80 | 23.20 | 23.50 | 4,928 | -0.30(-1.26%) |
May 27, 2020 | 24.00 | 24.00 | 23.40 | 23.80 | 2,906 | +0.20(+0.85%) |
May 26, 2020 | 24.90 | 25.10 | 23.60 | 23.60 | 8,003 | -0.70(-2.88%) |
May 22, 2020 | 24.80 | 24.80 | 23.80 | 24.30 | 8,940 | -0.80(-3.19%) |
May 21, 2020 | 25.00 | 25.40 | 24.60 | 25.10 | 4,180 | -0.10(-0.40%) |
May 20, 2020 | 25.60 | 27.00 | 24.50 | 25.20 | 23,959 | -0.40(-1.56%) |
May 19, 2020 | 26.00 | 26.11 | 25.50 | 25.60 | 6,493 | -0.60(-2.29%) |
May 18, 2020 | 25.80 | 27.40 | 25.80 | 26.20 | 10,769 | +0.00(+0.00%) |
May 15, 2020 | 26.10 | 26.40 | 25.10 | 26.20 | 5,370 | +0.20(+0.77%) |
May 14, 2020 | 26.50 | 26.50 | 25.20 | 26.00 | 9,167 | -0.60(-2.26%) |
May 13, 2020 | 27.50 | 28.40 | 26.50 | 26.60 | 11,456 | -0.60(-2.21%) |
May 12, 2020 | 28.60 | 29.90 | 27.20 | 27.20 | 15,513 | -2.70(-9.03%) |
May 11, 2020 | 26.00 | 30.00 | 26.00 | 29.90 | 23,239 | +4.20(+16.34%) |
May 08, 2020 | 26.80 | 26.80 | 25.10 | 25.70 | 12,730 | -0.40(-1.53%) |
May 07, 2020 | 28.60 | 28.75 | 26.00 | 26.10 | 18,124 | -1.90(-6.79%) |
May 06, 2020 | 28.40 | 28.80 | 27.40 | 28.00 | 15,990 | +0.50(+1.82%) |
May 05, 2020 | 30.60 | 31.50 | 27.20 | 27.50 | 19,185 | -3.00(-9.84%) |
May 04, 2020 | 32.00 | 32.00 | 30.00 | 30.50 | 14,376 | -0.80(-2.56%) |
May 01, 2020 | 31.70 | 31.70 | 28.60 | 31.30 | 23,230 | -0.50(-1.57%) |
Apr 30, 2020 | 32.80 | 33.00 | 29.10 | 31.80 | 108,946 | +5.70(+21.84%) |
Apr 29, 2020 | 22.90 | 27.30 | 22.70 | 26.10 | 61,479 | +3.30(+14.47%) |
Apr 28, 2020 | 23.90 | 24.00 | 22.20 | 22.80 | 18,279 | -0.60(-2.56%) |
Apr 27, 2020 | 23.30 | 24.00 | 21.30 | 23.40 | 23,575 | +0.20(+0.86%) |
Apr 24, 2020 | 23.20 | 23.70 | 22.00 | 23.20 | 15,850 | +0.40(+1.75%) |
Apr 23, 2020 | 25.30 | 25.30 | 22.80 | 22.80 | 28,593 | -2.70(-10.59%) |
Apr 22, 2020 | 25.00 | 26.00 | 22.60 | 25.50 | 45,404 | +1.40(+5.81%) |
Apr 21, 2020 | 26.90 | 27.00 | 23.80 | 24.10 | 18,965 | -1.40(-5.49%) |
Apr 20, 2020 | 27.50 | 27.60 | 25.10 | 25.50 | 16,037 | -1.20(-4.49%) |
Apr 17, 2020 | 27.30 | 28.20 | 26.40 | 26.70 | 11,180 | -0.50(-1.84%) |
Apr 16, 2020 | 27.60 | 28.50 | 26.80 | 27.20 | 17,491 | -0.50(-1.81%) |
Apr 15, 2020 | 27.20 | 28.70 | 27.20 | 27.70 | 9,981 | +0.10(+0.36%) |
Apr 14, 2020 | 29.70 | 29.70 | 27.60 | 27.60 | 13,607 | -2.10(-7.07%) |
Apr 13, 2020 | 30.70 | 30.70 | 29.00 | 29.70 | 4,194 | +0.00(+0.00%) |
Apr 09, 2020 | 31.30 | 33.60 | 28.50 | 29.70 | 5,360 | -0.10(-0.34%) |
Apr 08, 2020 | 32.50 | 34.30 | 28.60 | 29.80 | 6,663 | -0.60(-1.97%) |
Apr 07, 2020 | 29.50 | 30.70 | 29.10 | 30.40 | 10,486 | +1.70(+5.92%) |
Apr 06, 2020 | 31.04 | 31.04 | 27.30 | 28.70 | 3,890 | -0.70(-2.38%) |
Apr 03, 2020 | 30.10 | 31.90 | 27.00 | 29.40 | 9,410 | -1.50(-4.85%) |
Apr 02, 2020 | 36.10 | 38.00 | 29.50 | 30.90 | 9,334 | -5.20(-14.40%) |
Apr 01, 2020 | 37.20 | 37.40 | 36.00 | 36.10 | 1,580 | -1.50(-3.99%) |
Mar 31, 2020 | 38.00 | 38.00 | 37.10 | 37.60 | 1,644 | +0.00(+0.00%) |
Mar 30, 2020 | 38.00 | 38.00 | 37.08 | 37.60 | 2,307 | +0.10(+0.27%) |
Mar 27, 2020 | 37.10 | 38.00 | 37.10 | 37.50 | 3,630 | -2.50(-6.25%) |
Mar 26, 2020 | 39.30 | 40.00 | 38.42 | 40.00 | 2,256 | +1.50(+3.90%) |
Mar 25, 2020 | 41.00 | 41.20 | 38.20 | 38.50 | 4,991 | -0.30(-0.77%) |
Mar 24, 2020 | 38.60 | 43.90 | 38.50 | 38.80 | 7,939 | +0.30(+0.78%) |
Mar 23, 2020 | 41.40 | 46.10 | 34.60 | 38.50 | 6,783 | -4.00(-9.41%) |
Mar 20, 2020 | 44.60 | 47.70 | 42.10 | 42.50 | 6,970 | -3.40(-7.41%) |
Mar 19, 2020 | 46.10 | 46.80 | 43.00 | 45.90 | 3,268 | -2.10(-4.38%) |
Mar 18, 2020 | 44.40 | 48.00 | 37.20 | 48.00 | 22,813 | +2.10(+4.58%) |
Mar 17, 2020 | 46.50 | 48.10 | 44.40 | 45.90 | 2,488 | -1.90(-3.97%) |
Mar 16, 2020 | 48.40 | 50.30 | 45.60 | 47.80 | 5,649 | -3.50(-6.82%) |
Mar 13, 2020 | 58.30 | 58.50 | 50.30 | 51.30 | 2,720 | -2.70(-5.00%) |
Mar 12, 2020 | 47.50 | 54.00 | 43.25 | 54.00 | 6,396 | +1.10(+2.08%) |
Mar 11, 2020 | 54.60 | 55.90 | 52.80 | 52.90 | 4,469 | -3.30(-5.87%) |
Mar 10, 2020 | 57.50 | 58.70 | 55.10 | 56.20 | 3,357 | +1.90(+3.50%) |
Mar 09, 2020 | 55.80 | 57.20 | 53.10 | 54.30 | 7,212 | -5.90(-9.80%) |
Mar 06, 2020 | 60.00 | 62.05 | 57.75 | 60.20 | 4,230 | -0.20(-0.33%) |
Mar 05, 2020 | 61.40 | 65.60 | 58.40 | 60.40 | 1,214 | +0.30(+0.50%) |
Mar 04, 2020 | 62.50 | 69.50 | 59.40 | 60.10 | 6,277 | +1.10(+1.86%) |
Mar 03, 2020 | 59.00 | 60.50 | 58.30 | 59.00 | 6,479 | +1.40(+2.43%) |