Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.57 | 34.63 | 32.09 | 32.89 | 186,364 | -0.83(-2.45%) |
May 28, 2020 | 33.09 | 34.74 | 30.58 | 33.72 | 291,187 | -1.45(-4.13%) |
May 27, 2020 | 35.33 | 36.61 | 34.35 | 35.17 | 281,225 | +0.88(+2.58%) |
May 26, 2020 | 31.75 | 34.50 | 31.75 | 34.29 | 214,193 | +3.94(+12.99%) |
May 22, 2020 | 29.37 | 31.07 | 29.35 | 30.34 | 144,459 | +1.19(+4.07%) |
May 21, 2020 | 29.33 | 29.47 | 28.11 | 29.16 | 94,920 | +0.01(+0.03%) |
May 20, 2020 | 28.22 | 29.66 | 28.18 | 29.15 | 265,534 | +1.53(+5.54%) |
May 19, 2020 | 26.92 | 28.47 | 26.72 | 27.62 | 233,353 | +0.70(+2.61%) |
May 18, 2020 | 26.12 | 27.38 | 26.12 | 26.92 | 207,660 | +2.11(+8.50%) |
May 15, 2020 | 24.69 | 25.71 | 23.98 | 24.81 | 109,607 | +0.04(+0.15%) |
May 14, 2020 | 23.53 | 24.77 | 22.39 | 24.77 | 117,174 | +0.63(+2.60%) |
May 13, 2020 | 25.47 | 25.49 | 23.60 | 24.14 | 95,963 | -1.62(-6.30%) |
May 12, 2020 | 26.94 | 27.50 | 25.66 | 25.77 | 124,599 | -1.64(-5.99%) |
May 11, 2020 | 27.57 | 27.95 | 26.11 | 27.41 | 184,114 | -0.71(-2.53%) |
May 08, 2020 | 24.86 | 28.34 | 24.85 | 28.12 | 160,358 | +4.07(+16.94%) |
May 07, 2020 | 24.76 | 25.26 | 23.90 | 24.05 | 141,145 | -0.02(-0.08%) |
May 06, 2020 | 25.83 | 25.83 | 23.89 | 24.07 | 74,205 | -0.86(-3.47%) |
May 05, 2020 | 25.42 | 26.87 | 24.85 | 24.93 | 169,775 | +0.28(+1.12%) |
May 04, 2020 | 25.85 | 25.85 | 23.96 | 24.66 | 142,956 | -1.33(-5.12%) |
May 01, 2020 | 27.86 | 27.86 | 25.29 | 25.99 | 130,666 | -2.28(-8.06%) |
Apr 30, 2020 | 29.66 | 29.66 | 26.41 | 28.26 | 310,526 | -1.27(-4.31%) |
Apr 29, 2020 | 26.59 | 30.65 | 26.59 | 29.54 | 368,022 | +3.21(+12.19%) |
Apr 28, 2020 | 25.69 | 27.56 | 24.68 | 26.33 | 539,839 | +2.37(+9.91%) |
Apr 27, 2020 | 22.07 | 24.23 | 20.89 | 23.95 | 361,415 | +2.88(+13.66%) |
Apr 24, 2020 | 19.44 | 21.25 | 19.00 | 21.07 | 195,946 | +1.91(+9.96%) |
Apr 23, 2020 | 18.19 | 19.43 | 18.04 | 19.17 | 107,684 | +1.33(+7.45%) |
Apr 22, 2020 | 17.73 | 18.42 | 17.55 | 17.84 | 87,728 | +0.46(+2.62%) |
Apr 21, 2020 | 17.16 | 17.55 | 16.69 | 17.38 | 79,679 | -0.04(-0.22%) |
Apr 20, 2020 | 17.26 | 17.86 | 16.49 | 17.42 | 189,413 | +0.11(+0.66%) |
Apr 17, 2020 | 17.67 | 18.55 | 17.28 | 17.30 | 220,795 | +0.27(+1.56%) |
Apr 16, 2020 | 18.04 | 18.14 | 16.83 | 17.04 | 106,211 | -1.08(-5.97%) |
Apr 15, 2020 | 18.68 | 18.68 | 17.10 | 18.12 | 140,564 | -1.18(-6.10%) |
Apr 14, 2020 | 19.33 | 19.41 | 18.28 | 19.30 | 197,167 | +0.44(+2.32%) |
Apr 13, 2020 | 19.88 | 20.19 | 18.16 | 18.86 | 189,422 | -0.21(-1.10%) |
Apr 09, 2020 | 17.73 | 19.39 | 17.48 | 19.07 | 261,226 | +2.11(+12.43%) |
Apr 08, 2020 | 16.02 | 17.22 | 15.74 | 16.96 | 162,590 | +1.38(+8.84%) |
Apr 07, 2020 | 15.87 | 16.62 | 15.12 | 15.59 | 170,364 | +0.81(+5.46%) |
Apr 06, 2020 | 14.10 | 15.17 | 14.03 | 14.78 | 170,753 | +1.43(+10.75%) |
Apr 03, 2020 | 14.16 | 14.27 | 12.51 | 13.34 | 217,109 | -0.76(-5.39%) |
Apr 02, 2020 | 14.51 | 14.92 | 13.76 | 14.10 | 77,428 | -0.41(-2.81%) |
Apr 01, 2020 | 14.98 | 15.37 | 14.28 | 14.51 | 86,612 | -1.05(-6.77%) |
Mar 31, 2020 | 15.35 | 16.12 | 14.87 | 15.57 | 115,315 | +0.30(+1.99%) |
Mar 30, 2020 | 16.05 | 16.05 | 14.74 | 15.26 | 114,566 | -0.76(-4.74%) |
Mar 27, 2020 | 16.97 | 17.01 | 15.49 | 16.02 | 129,823 | -1.86(-10.41%) |
Mar 26, 2020 | 15.63 | 19.11 | 15.63 | 17.88 | 134,440 | +2.68(+17.61%) |
Mar 25, 2020 | 13.85 | 17.03 | 13.77 | 15.21 | 313,041 | +1.67(+12.35%) |
Mar 24, 2020 | 13.98 | 14.36 | 12.95 | 13.53 | 198,532 | +0.38(+2.89%) |
Mar 23, 2020 | 15.37 | 15.45 | 12.35 | 13.15 | 234,857 | -2.87(-17.90%) |
Mar 20, 2020 | 18.00 | 19.06 | 15.33 | 16.02 | 235,325 | +0.19(+1.20%) |
Mar 19, 2020 | 14.63 | 16.56 | 13.73 | 15.83 | 184,576 | +1.21(+8.25%) |
Mar 18, 2020 | 19.02 | 19.66 | 12.32 | 14.63 | 156,232 | -5.82(-28.47%) |
Mar 17, 2020 | 23.63 | 23.63 | 19.84 | 20.45 | 333,014 | -2.99(-12.76%) |
Mar 16, 2020 | 25.38 | 25.64 | 23.18 | 23.44 | 97,325 | -4.53(-16.20%) |
Mar 13, 2020 | 26.16 | 27.97 | 25.21 | 27.97 | 276,809 | +3.24(+13.10%) |
Mar 12, 2020 | 26.68 | 27.51 | 24.63 | 24.73 | 180,075 | -4.59(-15.65%) |
Mar 11, 2020 | 29.40 | 29.85 | 28.38 | 29.32 | 352,786 | -1.00(-3.29%) |
Mar 10, 2020 | 30.24 | 30.91 | 28.69 | 30.32 | 99,449 | +1.30(+4.48%) |
Mar 09, 2020 | 32.29 | 32.38 | 28.96 | 29.01 | 142,581 | -5.80(-16.67%) |
Mar 06, 2020 | 34.85 | 35.65 | 33.81 | 34.82 | 105,606 | -1.56(-4.28%) |
Mar 05, 2020 | 37.55 | 37.77 | 36.17 | 36.38 | 251,891 | -2.35(-6.06%) |
Mar 04, 2020 | 39.10 | 39.10 | 37.73 | 38.72 | 74,671 | +0.57(+1.49%) |
Mar 03, 2020 | 41.12 | 41.21 | 37.47 | 38.15 | 119,438 | -2.64(-6.47%) |