Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.80 | 31.23 | 29.02 | 30.44 | 428,987 | +0.06(+0.19%) |
May 28, 2020 | 32.43 | 32.47 | 30.21 | 30.38 | 276,027 | -1.62(-5.06%) |
May 27, 2020 | 30.40 | 32.15 | 29.92 | 32.00 | 424,047 | +2.48(+8.42%) |
May 26, 2020 | 29.29 | 30.15 | 29.29 | 29.51 | 330,253 | +1.58(+5.66%) |
May 22, 2020 | 28.59 | 28.68 | 27.57 | 27.93 | 206,753 | -0.46(-1.62%) |
May 21, 2020 | 28.41 | 28.60 | 27.91 | 28.39 | 479,200 | +0.56(+2.01%) |
May 20, 2020 | 27.17 | 27.91 | 27.11 | 27.84 | 374,652 | +1.30(+4.88%) |
May 19, 2020 | 27.12 | 27.48 | 26.50 | 26.54 | 353,956 | -0.83(-3.05%) |
May 18, 2020 | 26.43 | 27.64 | 25.78 | 27.37 | 530,538 | +2.72(+11.03%) |
May 15, 2020 | 24.16 | 25.26 | 23.41 | 24.65 | 319,194 | +0.53(+2.20%) |
May 14, 2020 | 23.44 | 24.43 | 22.59 | 24.12 | 559,236 | -0.20(-0.81%) |
May 13, 2020 | 25.27 | 25.48 | 23.87 | 24.32 | 621,894 | -1.26(-4.91%) |
May 12, 2020 | 26.93 | 27.45 | 25.48 | 25.58 | 343,060 | -1.35(-5.03%) |
May 11, 2020 | 26.80 | 27.22 | 25.96 | 26.93 | 459,914 | -0.68(-2.45%) |
May 08, 2020 | 27.08 | 27.79 | 26.57 | 27.61 | 463,004 | +1.32(+5.00%) |
May 07, 2020 | 26.61 | 27.00 | 25.97 | 26.29 | 625,392 | +0.37(+1.44%) |
May 06, 2020 | 26.58 | 26.90 | 25.51 | 25.92 | 768,716 | -0.71(-2.65%) |
May 05, 2020 | 25.89 | 27.50 | 25.48 | 26.63 | 1,346,455 | +1.55(+6.17%) |
May 04, 2020 | 24.28 | 25.35 | 23.65 | 25.08 | 1,095,964 | -0.00(-0.02%) |
May 01, 2020 | 26.51 | 26.55 | 24.38 | 25.09 | 886,797 | -2.32(-8.46%) |
Apr 30, 2020 | 26.31 | 28.67 | 24.94 | 27.40 | 1,396,484 | +1.03(+3.91%) |
Apr 29, 2020 | 24.04 | 26.49 | 23.49 | 26.37 | 757,621 | +3.40(+14.79%) |
Apr 28, 2020 | 21.72 | 23.20 | 21.62 | 22.98 | 780,239 | +2.04(+9.76%) |
Apr 27, 2020 | 19.20 | 21.25 | 19.20 | 20.93 | 438,039 | +1.81(+9.45%) |
Apr 24, 2020 | 18.85 | 19.30 | 18.58 | 19.13 | 280,797 | +0.43(+2.31%) |
Apr 23, 2020 | 17.93 | 19.10 | 17.70 | 18.69 | 369,326 | +1.02(+5.78%) |
Apr 22, 2020 | 18.15 | 18.26 | 17.54 | 17.67 | 398,638 | -0.03(-0.17%) |
Apr 21, 2020 | 17.28 | 17.84 | 17.05 | 17.70 | 476,332 | -0.27(-1.48%) |
Apr 20, 2020 | 17.85 | 18.18 | 17.52 | 17.97 | 540,544 | -0.65(-3.48%) |
Apr 17, 2020 | 18.08 | 18.72 | 17.97 | 18.62 | 481,235 | +1.35(+7.79%) |
Apr 16, 2020 | 17.80 | 19.06 | 16.57 | 17.27 | 736,078 | -0.68(-3.77%) |
Apr 15, 2020 | 18.16 | 18.51 | 17.18 | 17.95 | 542,784 | -1.24(-6.45%) |
Apr 14, 2020 | 20.42 | 20.51 | 19.00 | 19.19 | 838,263 | -0.58(-2.93%) |
Apr 13, 2020 | 20.80 | 21.09 | 19.25 | 19.76 | 451,002 | -1.17(-5.58%) |
Apr 09, 2020 | 20.62 | 21.29 | 20.18 | 20.93 | 545,807 | +1.25(+6.33%) |
Apr 08, 2020 | 19.16 | 19.95 | 18.65 | 19.69 | 564,754 | +1.08(+5.80%) |
Apr 07, 2020 | 18.45 | 19.42 | 17.98 | 18.61 | 654,957 | +1.05(+5.98%) |
Apr 06, 2020 | 17.30 | 17.88 | 16.46 | 17.56 | 485,336 | +2.22(+14.47%) |
Apr 03, 2020 | 16.92 | 17.33 | 15.05 | 15.34 | 602,944 | -1.68(-9.87%) |
Apr 02, 2020 | 15.16 | 17.17 | 14.88 | 17.02 | 977,081 | +1.66(+10.81%) |
Apr 01, 2020 | 16.19 | 16.59 | 15.09 | 15.36 | 515,620 | -1.82(-10.58%) |
Mar 31, 2020 | 17.11 | 17.69 | 16.69 | 17.17 | 671,695 | +0.14(+0.81%) |
Mar 30, 2020 | 17.01 | 17.36 | 16.39 | 17.04 | 641,524 | -0.04(-0.23%) |
Mar 27, 2020 | 18.62 | 18.87 | 16.82 | 17.07 | 541,631 | -2.75(-13.87%) |
Mar 26, 2020 | 18.12 | 19.96 | 17.83 | 19.82 | 693,187 | +1.89(+10.51%) |
Mar 25, 2020 | 15.81 | 19.81 | 15.52 | 17.94 | 965,465 | +2.21(+14.05%) |
Mar 24, 2020 | 16.02 | 16.70 | 15.36 | 15.73 | 782,861 | +0.67(+4.43%) |
Mar 23, 2020 | 15.02 | 15.32 | 14.09 | 15.06 | 589,761 | +0.23(+1.52%) |
Mar 20, 2020 | 15.65 | 16.04 | 14.49 | 14.84 | 1,232,981 | -0.82(-5.21%) |
Mar 19, 2020 | 12.68 | 16.22 | 11.78 | 15.65 | 990,334 | +2.88(+22.52%) |
Mar 18, 2020 | 14.09 | 14.66 | 12.38 | 12.77 | 868,490 | -2.68(-17.34%) |
Mar 17, 2020 | 15.81 | 16.16 | 14.18 | 15.45 | 549,757 | +0.13(+0.83%) |
Mar 16, 2020 | 16.51 | 17.97 | 15.10 | 15.33 | 932,737 | -3.17(-17.12%) |
Mar 13, 2020 | 18.93 | 19.69 | 17.95 | 18.49 | 1,235,186 | +1.17(+6.73%) |
Mar 12, 2020 | 19.04 | 19.87 | 17.30 | 17.33 | 666,553 | -3.42(-16.48%) |
Mar 11, 2020 | 22.15 | 22.56 | 20.62 | 20.75 | 598,259 | -2.34(-10.14%) |
Mar 10, 2020 | 22.16 | 23.11 | 21.08 | 23.09 | 751,091 | +2.03(+9.64%) |
Mar 09, 2020 | 22.78 | 23.43 | 20.72 | 21.06 | 751,114 | -3.67(-14.85%) |
Mar 06, 2020 | 24.87 | 25.70 | 24.27 | 24.73 | 536,719 | -1.27(-4.89%) |
Mar 05, 2020 | 27.56 | 27.83 | 25.65 | 26.00 | 302,203 | -2.51(-8.79%) |
Mar 04, 2020 | 28.35 | 29.07 | 27.62 | 28.51 | 293,862 | +0.67(+2.41%) |
Mar 03, 2020 | 29.47 | 30.22 | 27.73 | 27.84 | 417,013 | -1.59(-5.41%) |