Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.03 | 28.30 | 26.52 | 27.84 | 632,900 | -0.64(-2.25%) |
May 28, 2020 | 29.96 | 30.00 | 28.14 | 28.48 | 289,945 | -0.95(-3.23%) |
May 27, 2020 | 28.85 | 30.00 | 28.20 | 29.43 | 301,323 | +1.23(+4.36%) |
May 26, 2020 | 29.15 | 29.39 | 27.46 | 28.20 | 330,587 | +0.26(+0.93%) |
May 22, 2020 | 28.83 | 28.83 | 27.40 | 27.94 | 351,600 | -0.61(-2.14%) |
May 21, 2020 | 26.33 | 29.24 | 26.32 | 28.55 | 868,699 | +2.74(+10.62%) |
May 20, 2020 | 24.23 | 25.98 | 23.95 | 25.81 | 246,101 | +2.08(+8.77%) |
May 19, 2020 | 23.93 | 25.30 | 23.64 | 23.73 | 288,896 | -0.44(-1.82%) |
May 18, 2020 | 23.73 | 24.52 | 23.03 | 24.17 | 143,307 | +1.67(+7.42%) |
May 15, 2020 | 21.62 | 22.75 | 21.09 | 22.50 | 252,300 | +0.78(+3.59%) |
May 14, 2020 | 19.70 | 22.18 | 19.23 | 21.72 | 229,547 | +1.37(+6.73%) |
May 13, 2020 | 21.43 | 22.01 | 19.82 | 20.35 | 152,798 | -1.42(-6.52%) |
May 12, 2020 | 23.19 | 23.19 | 21.72 | 21.77 | 152,086 | -1.32(-5.72%) |
May 11, 2020 | 24.25 | 24.31 | 22.67 | 23.09 | 179,968 | -1.66(-6.71%) |
May 08, 2020 | 25.05 | 25.10 | 24.01 | 24.75 | 254,200 | +0.70(+2.91%) |
May 07, 2020 | 24.35 | 25.05 | 23.05 | 24.05 | 205,439 | +1.23(+5.39%) |
May 06, 2020 | 22.75 | 23.23 | 22.45 | 22.82 | 148,836 | +0.06(+0.26%) |
May 05, 2020 | 23.71 | 24.01 | 22.57 | 22.76 | 123,702 | -0.50(-2.15%) |
May 04, 2020 | 22.23 | 23.44 | 22.14 | 23.26 | 141,566 | +0.63(+2.78%) |
May 01, 2020 | 22.97 | 22.97 | 21.56 | 22.63 | 202,800 | -1.23(-5.16%) |
Apr 30, 2020 | 24.66 | 25.61 | 23.81 | 23.86 | 137,548 | -1.62(-6.36%) |
Apr 29, 2020 | 24.94 | 26.45 | 24.85 | 25.48 | 241,448 | +1.27(+5.25%) |
Apr 28, 2020 | 22.78 | 24.93 | 22.78 | 24.21 | 449,475 | +2.32(+10.60%) |
Apr 27, 2020 | 20.05 | 22.48 | 19.88 | 21.89 | 224,787 | +1.97(+9.89%) |
Apr 24, 2020 | 20.00 | 20.19 | 19.38 | 19.92 | 100,500 | +0.10(+0.50%) |
Apr 23, 2020 | 19.58 | 20.36 | 19.43 | 19.82 | 130,372 | +0.40(+2.06%) |
Apr 22, 2020 | 19.76 | 20.38 | 19.25 | 19.42 | 120,672 | +0.10(+0.52%) |
Apr 21, 2020 | 19.22 | 20.00 | 18.71 | 19.32 | 113,992 | -0.54(-2.72%) |
Apr 20, 2020 | 20.07 | 20.40 | 19.26 | 19.86 | 205,434 | -0.84(-4.06%) |
Apr 17, 2020 | 19.47 | 20.96 | 19.47 | 20.70 | 406,100 | +1.91(+10.16%) |
Apr 16, 2020 | 19.61 | 19.87 | 18.52 | 18.79 | 214,834 | -0.75(-3.84%) |
Apr 15, 2020 | 18.78 | 19.84 | 18.25 | 19.54 | 260,057 | -0.19(-0.96%) |
Apr 14, 2020 | 19.36 | 20.05 | 19.09 | 19.73 | 248,929 | +0.82(+4.34%) |
Apr 13, 2020 | 20.56 | 20.56 | 18.51 | 18.91 | 269,748 | -1.84(-8.87%) |
Apr 09, 2020 | 20.68 | 22.18 | 20.34 | 20.75 | 563,300 | +0.43(+2.12%) |
Apr 08, 2020 | 20.40 | 21.11 | 19.69 | 20.32 | 417,928 | +0.27(+1.37%) |
Apr 07, 2020 | 20.27 | 21.58 | 20.03 | 20.05 | 332,784 | +0.59(+3.01%) |
Apr 06, 2020 | 19.75 | 20.70 | 19.29 | 19.46 | 319,922 | +0.80(+4.29%) |
Apr 03, 2020 | 19.33 | 19.55 | 17.80 | 18.66 | 529,800 | -0.96(-4.89%) |
Apr 02, 2020 | 20.65 | 21.33 | 19.33 | 19.62 | 315,449 | -1.27(-6.08%) |
Apr 01, 2020 | 21.58 | 22.33 | 19.82 | 20.89 | 324,479 | -2.12(-9.21%) |
Mar 31, 2020 | 22.40 | 23.10 | 21.91 | 23.01 | 271,285 | +0.47(+2.09%) |
Mar 30, 2020 | 22.16 | 23.16 | 21.64 | 22.54 | 122,906 | +0.32(+1.44%) |
Mar 27, 2020 | 22.25 | 22.65 | 20.76 | 22.22 | 828,100 | -1.10(-4.72%) |
Mar 26, 2020 | 21.45 | 23.53 | 20.88 | 23.32 | 306,510 | +2.04(+9.59%) |
Mar 25, 2020 | 20.34 | 22.09 | 19.62 | 21.28 | 485,697 | +0.96(+4.72%) |
Mar 24, 2020 | 17.80 | 20.41 | 17.80 | 20.32 | 394,601 | +3.52(+20.95%) |
Mar 23, 2020 | 17.37 | 17.37 | 15.29 | 16.80 | 421,256 | -0.33(-1.93%) |
Mar 20, 2020 | 16.56 | 18.57 | 16.45 | 17.13 | 511,200 | +0.67(+4.07%) |
Mar 19, 2020 | 13.76 | 16.56 | 13.50 | 16.46 | 472,846 | +2.58(+18.59%) |
Mar 18, 2020 | 14.95 | 15.87 | 12.17 | 13.88 | 593,975 | -2.00(-12.59%) |
Mar 17, 2020 | 16.28 | 16.97 | 14.77 | 15.88 | 801,117 | +0.09(+0.57%) |
Mar 16, 2020 | 16.97 | 17.97 | 15.77 | 15.79 | 467,032 | -3.29(-17.24%) |
Mar 13, 2020 | 18.50 | 19.17 | 17.20 | 19.08 | 677,900 | +1.44(+8.16%) |
Mar 12, 2020 | 20.11 | 20.11 | 16.11 | 17.64 | 982,100 | -3.95(-18.30%) |
Mar 11, 2020 | 22.80 | 23.21 | 21.11 | 21.59 | 366,548 | -1.95(-8.28%) |
Mar 10, 2020 | 23.99 | 24.24 | 21.86 | 23.54 | 337,962 | +0.19(+0.81%) |
Mar 09, 2020 | 23.05 | 24.98 | 21.84 | 23.35 | 409,416 | -1.87(-7.41%) |
Mar 06, 2020 | 24.51 | 25.66 | 24.40 | 25.22 | 365,000 | -0.45(-1.75%) |
Mar 05, 2020 | 26.45 | 27.23 | 25.32 | 25.67 | 390,458 | -1.78(-6.48%) |
Mar 04, 2020 | 27.80 | 28.23 | 26.54 | 27.45 | 226,264 | +0.47(+1.74%) |
Mar 03, 2020 | 28.13 | 28.29 | 26.50 | 26.98 | 370,153 | -1.25(-4.44%) |