Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.64 | 31.91 | 30.43 | 31.17 | 357,900 | -0.98(-3.05%) |
May 28, 2020 | 33.79 | 34.42 | 31.88 | 32.15 | 716,343 | -1.19(-3.57%) |
May 27, 2020 | 34.89 | 35.22 | 31.74 | 33.34 | 358,808 | -0.30(-0.89%) |
May 26, 2020 | 34.05 | 34.21 | 33.52 | 33.64 | 262,321 | +1.28(+3.96%) |
May 22, 2020 | 32.00 | 32.47 | 31.07 | 32.36 | 204,300 | +0.39(+1.22%) |
May 21, 2020 | 31.36 | 32.27 | 30.81 | 31.97 | 173,881 | +0.53(+1.69%) |
May 20, 2020 | 30.62 | 31.44 | 29.52 | 31.44 | 330,272 | +1.32(+4.38%) |
May 19, 2020 | 31.69 | 31.82 | 30.12 | 30.12 | 268,516 | -1.93(-6.02%) |
May 18, 2020 | 31.38 | 32.51 | 31.36 | 32.05 | 373,258 | +2.29(+7.69%) |
May 15, 2020 | 29.04 | 29.96 | 29.04 | 29.76 | 381,700 | +0.28(+0.95%) |
May 14, 2020 | 29.06 | 30.46 | 28.00 | 29.48 | 439,291 | -0.35(-1.17%) |
May 13, 2020 | 31.86 | 32.32 | 29.66 | 29.83 | 475,013 | -2.14(-6.69%) |
May 12, 2020 | 33.27 | 33.63 | 31.88 | 31.97 | 519,086 | -0.82(-2.50%) |
May 11, 2020 | 30.98 | 33.17 | 30.80 | 32.79 | 482,837 | +1.06(+3.34%) |
May 08, 2020 | 31.50 | 32.16 | 30.51 | 31.73 | 410,800 | +1.15(+3.76%) |
May 07, 2020 | 29.53 | 31.05 | 29.25 | 30.58 | 475,666 | +1.72(+5.96%) |
May 06, 2020 | 28.86 | 29.85 | 27.85 | 28.86 | 529,355 | +0.54(+1.91%) |
May 05, 2020 | 30.24 | 30.24 | 28.18 | 28.32 | 385,991 | -1.22(-4.13%) |
May 04, 2020 | 28.65 | 29.94 | 28.30 | 29.54 | 411,852 | -0.10(-0.34%) |
May 01, 2020 | 28.93 | 29.66 | 28.01 | 29.64 | 432,500 | -0.26(-0.87%) |
Apr 30, 2020 | 30.75 | 31.62 | 29.45 | 29.90 | 783,822 | -1.79(-5.65%) |
Apr 29, 2020 | 33.04 | 33.86 | 31.66 | 31.69 | 575,827 | -0.34(-1.06%) |
Apr 28, 2020 | 33.87 | 34.26 | 31.19 | 32.03 | 819,206 | -0.14(-0.44%) |
Apr 27, 2020 | 28.74 | 33.88 | 28.74 | 32.17 | 1,664,605 | +3.71(+13.04%) |
Apr 24, 2020 | 30.78 | 31.58 | 28.11 | 28.46 | 1,633,400 | -1.24(-4.18%) |
Apr 23, 2020 | 28.60 | 30.90 | 26.70 | 29.70 | 4,647,188 | +6.66(+28.91%) |
Apr 22, 2020 | 21.87 | 23.96 | 21.50 | 23.04 | 984,470 | +1.64(+7.66%) |
Apr 21, 2020 | 21.94 | 22.36 | 20.61 | 21.40 | 502,078 | -1.37(-6.02%) |
Apr 20, 2020 | 22.40 | 23.18 | 22.20 | 22.77 | 416,858 | -0.61(-2.61%) |
Apr 17, 2020 | 23.45 | 24.94 | 22.66 | 23.38 | 615,700 | +1.20(+5.41%) |
Apr 16, 2020 | 22.88 | 23.11 | 21.57 | 22.18 | 545,803 | -0.54(-2.38%) |
Apr 15, 2020 | 23.90 | 24.11 | 22.08 | 22.72 | 491,689 | -2.69(-10.59%) |
Apr 14, 2020 | 26.85 | 27.29 | 25.15 | 25.41 | 506,811 | -0.71(-2.72%) |
Apr 13, 2020 | 26.45 | 26.45 | 25.01 | 26.12 | 403,064 | -0.45(-1.69%) |
Apr 09, 2020 | 27.15 | 29.57 | 25.51 | 26.57 | 871,500 | +0.37(+1.41%) |
Apr 08, 2020 | 20.98 | 26.70 | 20.98 | 26.20 | 1,091,098 | +5.47(+26.39%) |
Apr 07, 2020 | 21.97 | 22.70 | 19.93 | 20.73 | 852,356 | +0.40(+1.97%) |
Apr 06, 2020 | 16.45 | 20.42 | 16.03 | 20.33 | 1,069,858 | +4.78(+30.74%) |
Apr 03, 2020 | 17.47 | 17.64 | 15.27 | 15.55 | 652,900 | -1.91(-10.94%) |
Apr 02, 2020 | 17.38 | 18.11 | 16.87 | 17.46 | 586,238 | -0.28(-1.58%) |
Apr 01, 2020 | 18.12 | 18.47 | 16.94 | 17.74 | 669,543 | -1.42(-7.41%) |
Mar 31, 2020 | 20.61 | 20.82 | 18.94 | 19.16 | 833,575 | -1.61(-7.75%) |
Mar 30, 2020 | 22.39 | 22.48 | 20.45 | 20.77 | 691,868 | -1.86(-8.22%) |
Mar 27, 2020 | 24.00 | 24.55 | 21.87 | 22.63 | 780,200 | -2.42(-9.66%) |
Mar 26, 2020 | 25.00 | 25.98 | 24.52 | 25.05 | 1,162,288 | +0.00(+0.00%) |
Mar 25, 2020 | 24.25 | 25.93 | 22.80 | 25.05 | 1,344,590 | +0.34(+1.38%) |
Mar 24, 2020 | 25.00 | 25.36 | 23.06 | 24.71 | 1,155,613 | +0.75(+3.13%) |
Mar 23, 2020 | 23.82 | 25.04 | 22.55 | 23.96 | 751,312 | +0.22(+0.93%) |
Mar 20, 2020 | 24.08 | 26.36 | 23.59 | 23.74 | 971,900 | -1.18(-4.74%) |
Mar 19, 2020 | 24.50 | 25.45 | 22.09 | 24.92 | 1,179,276 | +0.35(+1.42%) |
Mar 18, 2020 | 27.00 | 27.36 | 22.59 | 24.57 | 1,459,246 | -4.03(-14.09%) |
Mar 17, 2020 | 28.19 | 29.95 | 24.30 | 28.60 | 1,110,030 | +0.90(+3.25%) |
Mar 16, 2020 | 34.20 | 34.71 | 27.39 | 27.70 | 984,220 | -7.98(-22.37%) |
Mar 13, 2020 | 37.91 | 38.34 | 33.33 | 35.68 | 783,700 | -0.60(-1.65%) |
Mar 12, 2020 | 35.06 | 37.33 | 34.09 | 36.28 | 838,650 | -1.87(-4.90%) |
Mar 11, 2020 | 40.23 | 41.95 | 36.73 | 38.15 | 905,788 | -3.80(-9.06%) |
Mar 10, 2020 | 40.49 | 42.14 | 38.82 | 41.95 | 805,727 | +3.22(+8.31%) |
Mar 09, 2020 | 40.44 | 40.74 | 37.54 | 38.73 | 815,293 | -5.04(-11.51%) |
Mar 06, 2020 | 42.01 | 44.27 | 42.01 | 43.77 | 341,300 | -0.17(-0.39%) |
Mar 05, 2020 | 46.42 | 48.01 | 42.50 | 43.94 | 516,178 | -4.16(-8.65%) |
Mar 04, 2020 | 47.35 | 48.19 | 46.71 | 48.10 | 356,359 | +2.31(+5.04%) |
Mar 03, 2020 | 46.39 | 48.02 | 44.99 | 45.79 | 463,788 | -0.53(-1.14%) |