Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.84 | 32.38 | 31.39 | 32.04 | 567,499 | +0.30(+0.95%) |
May 28, 2020 | 32.89 | 32.91 | 31.60 | 31.74 | 543,795 | -0.97(-2.96%) |
May 27, 2020 | 31.75 | 32.78 | 31.25 | 32.71 | 778,685 | +1.40(+4.47%) |
May 26, 2020 | 31.52 | 32.09 | 31.24 | 31.31 | 740,648 | +1.03(+3.41%) |
May 22, 2020 | 30.40 | 30.65 | 30.18 | 30.28 | 514,869 | -0.25(-0.81%) |
May 21, 2020 | 30.78 | 31.23 | 30.48 | 30.53 | 795,534 | -0.29(-0.94%) |
May 20, 2020 | 30.83 | 31.55 | 30.56 | 30.82 | 618,994 | +0.68(+2.27%) |
May 19, 2020 | 30.08 | 31.13 | 29.62 | 30.13 | 736,066 | +0.03(+0.09%) |
May 18, 2020 | 29.87 | 30.47 | 29.43 | 30.11 | 1,645,369 | +1.15(+3.98%) |
May 15, 2020 | 27.72 | 29.32 | 27.44 | 28.96 | 1,609,875 | +0.98(+3.51%) |
May 14, 2020 | 27.64 | 28.27 | 26.71 | 27.98 | 964,461 | -0.14(-0.49%) |
May 13, 2020 | 28.49 | 28.49 | 27.66 | 28.11 | 964,730 | -0.65(-2.26%) |
May 12, 2020 | 29.35 | 29.84 | 28.64 | 28.76 | 800,828 | -0.38(-1.29%) |
May 11, 2020 | 30.49 | 30.53 | 29.06 | 29.14 | 928,922 | -1.45(-4.74%) |
May 08, 2020 | 30.28 | 31.00 | 29.52 | 30.59 | 1,287,174 | +0.64(+2.14%) |
May 07, 2020 | 26.70 | 29.98 | 26.21 | 29.95 | 3,492,266 | +6.53(+27.88%) |
May 06, 2020 | 23.45 | 23.78 | 22.90 | 23.42 | 724,237 | +0.09(+0.37%) |
May 05, 2020 | 24.43 | 24.43 | 23.22 | 23.33 | 862,636 | -0.01(-0.04%) |
May 04, 2020 | 23.09 | 23.46 | 22.56 | 23.34 | 814,750 | +0.07(+0.29%) |
May 01, 2020 | 24.52 | 24.60 | 22.97 | 23.27 | 806,168 | -1.66(-6.64%) |
Apr 30, 2020 | 24.75 | 25.17 | 24.13 | 24.93 | 1,086,778 | +0.26(+1.04%) |
Apr 29, 2020 | 24.36 | 24.79 | 23.99 | 24.67 | 1,713,073 | +0.73(+3.07%) |
Apr 28, 2020 | 23.60 | 24.30 | 23.29 | 23.94 | 1,048,066 | +0.84(+3.66%) |
Apr 27, 2020 | 22.62 | 23.56 | 22.46 | 23.09 | 904,354 | +0.63(+2.81%) |
Apr 24, 2020 | 21.89 | 22.72 | 21.86 | 22.46 | 974,198 | +0.59(+2.69%) |
Apr 23, 2020 | 21.55 | 22.51 | 21.51 | 21.87 | 839,747 | +0.31(+1.42%) |
Apr 22, 2020 | 21.48 | 21.75 | 20.81 | 21.57 | 787,683 | +0.60(+2.85%) |
Apr 21, 2020 | 20.06 | 21.18 | 19.82 | 20.97 | 1,314,842 | +0.56(+2.76%) |
Apr 20, 2020 | 20.58 | 21.45 | 20.21 | 20.41 | 999,154 | -0.79(-3.74%) |
Apr 17, 2020 | 20.36 | 21.33 | 20.22 | 21.20 | 2,512,948 | +1.23(+6.15%) |
Apr 16, 2020 | 19.91 | 20.13 | 19.27 | 19.97 | 746,604 | +0.06(+0.30%) |
Apr 15, 2020 | 20.14 | 20.52 | 19.37 | 19.91 | 1,092,293 | -1.00(-4.78%) |
Apr 14, 2020 | 20.91 | 21.17 | 19.94 | 20.91 | 986,172 | +0.52(+2.55%) |
Apr 13, 2020 | 19.18 | 20.59 | 18.65 | 20.39 | 1,037,796 | +1.47(+7.76%) |
Apr 09, 2020 | 19.89 | 20.45 | 18.85 | 18.92 | 1,240,421 | -0.37(-1.90%) |
Apr 08, 2020 | 18.85 | 19.37 | 18.59 | 19.29 | 886,256 | +0.63(+3.39%) |
Apr 07, 2020 | 19.00 | 19.24 | 18.29 | 18.66 | 1,290,621 | +0.91(+5.15%) |
Apr 06, 2020 | 19.15 | 19.60 | 17.34 | 17.74 | 1,625,529 | -1.08(-5.76%) |
Apr 03, 2020 | 17.22 | 18.89 | 17.08 | 18.83 | 1,224,016 | +1.79(+10.52%) |
Apr 02, 2020 | 17.49 | 18.23 | 16.72 | 17.03 | 1,495,757 | -0.48(-2.73%) |
Apr 01, 2020 | 17.92 | 18.11 | 17.03 | 17.51 | 892,582 | -1.14(-6.09%) |
Mar 31, 2020 | 17.74 | 18.66 | 17.74 | 18.65 | 1,155,028 | +0.81(+4.55%) |
Mar 30, 2020 | 18.64 | 18.78 | 17.51 | 17.84 | 1,040,945 | -0.80(-4.30%) |
Mar 27, 2020 | 18.69 | 18.95 | 17.92 | 18.64 | 694,031 | -0.61(-3.15%) |
Mar 26, 2020 | 18.68 | 19.42 | 18.39 | 19.24 | 1,065,126 | +0.81(+4.40%) |
Mar 25, 2020 | 17.92 | 18.99 | 16.71 | 18.43 | 1,818,914 | +0.76(+4.30%) |
Mar 24, 2020 | 17.03 | 17.96 | 16.87 | 17.67 | 1,293,293 | +1.76(+11.05%) |
Mar 23, 2020 | 16.47 | 16.85 | 15.17 | 15.92 | 1,536,027 | -0.94(-5.57%) |
Mar 20, 2020 | 17.14 | 18.91 | 16.21 | 16.86 | 2,361,674 | +0.03(+0.20%) |
Mar 19, 2020 | 10.61 | 17.03 | 10.61 | 16.82 | 2,524,310 | +6.14(+57.43%) |
Mar 18, 2020 | 11.95 | 12.07 | 10.50 | 10.68 | 2,064,238 | -1.45(-11.95%) |
Mar 17, 2020 | 15.43 | 15.70 | 11.79 | 12.14 | 3,048,217 | -3.09(-20.29%) |
Mar 16, 2020 | 15.79 | 16.78 | 15.04 | 15.22 | 2,319,017 | -1.45(-8.70%) |
Mar 13, 2020 | 16.84 | 16.91 | 15.95 | 16.68 | 1,672,916 | +0.66(+4.10%) |
Mar 12, 2020 | 16.88 | 17.03 | 15.63 | 16.02 | 2,235,887 | -1.95(-10.87%) |
Mar 11, 2020 | 18.95 | 19.12 | 17.61 | 17.97 | 2,032,221 | -1.39(-7.18%) |
Mar 10, 2020 | 20.44 | 20.61 | 18.67 | 19.36 | 1,792,108 | -0.50(-2.53%) |
Mar 09, 2020 | 19.63 | 20.23 | 19.60 | 19.87 | 1,392,908 | -1.49(-6.99%) |
Mar 06, 2020 | 20.57 | 21.83 | 20.56 | 21.36 | 1,487,075 | +0.09(+0.40%) |
Mar 05, 2020 | 21.63 | 21.78 | 20.77 | 21.28 | 1,382,203 | -0.55(-2.50%) |
Mar 04, 2020 | 21.54 | 21.92 | 21.12 | 21.82 | 1,525,127 | +0.67(+3.15%) |
Mar 03, 2020 | 21.23 | 22.39 | 20.82 | 21.16 | 1,229,229 | +0.03(+0.16%) |