Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.17 | 30.82 | 28.89 | 30.46 | 2,537,088 | -0.65(-2.10%) |
May 28, 2020 | 34.61 | 34.61 | 30.60 | 31.12 | 2,864,212 | -2.38(-7.10%) |
May 27, 2020 | 32.49 | 33.75 | 29.68 | 33.50 | 3,466,832 | +2.91(+9.53%) |
May 26, 2020 | 31.53 | 31.63 | 30.43 | 30.58 | 3,006,001 | +2.44(+8.66%) |
May 22, 2020 | 28.03 | 28.30 | 27.04 | 28.14 | 2,260,503 | +0.32(+1.14%) |
May 21, 2020 | 27.71 | 28.29 | 26.77 | 27.83 | 3,768,811 | +0.18(+0.65%) |
May 20, 2020 | 26.93 | 28.21 | 26.75 | 27.65 | 4,406,308 | +2.30(+9.07%) |
May 19, 2020 | 26.69 | 27.40 | 25.34 | 25.35 | 4,221,385 | -1.61(-5.96%) |
May 18, 2020 | 26.25 | 27.30 | 25.93 | 26.96 | 3,915,514 | +4.16(+18.26%) |
May 15, 2020 | 21.13 | 23.03 | 20.88 | 22.79 | 2,462,720 | +1.00(+4.59%) |
May 14, 2020 | 20.13 | 21.83 | 18.68 | 21.79 | 3,716,646 | +0.31(+1.43%) |
May 13, 2020 | 23.29 | 23.44 | 20.27 | 21.49 | 3,525,624 | -2.47(-10.30%) |
May 12, 2020 | 27.23 | 27.23 | 23.91 | 23.95 | 2,598,443 | -2.82(-10.55%) |
May 11, 2020 | 26.05 | 27.59 | 25.38 | 26.78 | 2,779,117 | -0.49(-1.78%) |
May 08, 2020 | 25.97 | 27.35 | 25.41 | 27.26 | 3,341,412 | +2.84(+11.65%) |
May 07, 2020 | 24.40 | 24.98 | 23.91 | 24.42 | 2,397,577 | +1.03(+4.41%) |
May 06, 2020 | 24.44 | 24.86 | 23.22 | 23.39 | 2,155,439 | -0.58(-2.44%) |
May 05, 2020 | 24.80 | 25.82 | 23.69 | 23.97 | 3,006,540 | +0.54(+2.33%) |
May 04, 2020 | 22.26 | 23.57 | 21.52 | 23.43 | 1,417,802 | +0.24(+1.03%) |
May 01, 2020 | 24.35 | 24.54 | 22.03 | 23.19 | 2,950,198 | -3.11(-11.83%) |
Apr 30, 2020 | 27.30 | 27.93 | 26.18 | 26.30 | 2,136,218 | -3.33(-11.24%) |
Apr 29, 2020 | 28.44 | 30.47 | 27.52 | 29.63 | 2,775,679 | +3.70(+14.25%) |
Apr 28, 2020 | 27.02 | 27.22 | 24.79 | 25.93 | 3,148,252 | +1.06(+4.26%) |
Apr 27, 2020 | 22.96 | 25.39 | 22.94 | 24.87 | 2,194,429 | +2.68(+12.05%) |
Apr 24, 2020 | 21.63 | 22.61 | 20.92 | 22.20 | 2,411,964 | +1.08(+5.11%) |
Apr 23, 2020 | 20.88 | 22.35 | 20.72 | 21.12 | 1,897,111 | +0.63(+3.10%) |
Apr 22, 2020 | 21.03 | 21.35 | 20.26 | 20.48 | 1,008,398 | +0.61(+3.09%) |
Apr 21, 2020 | 19.60 | 20.50 | 19.09 | 19.87 | 1,219,232 | -1.38(-6.48%) |
Apr 20, 2020 | 20.74 | 22.44 | 20.41 | 21.25 | 1,316,988 | -0.80(-3.64%) |
Apr 17, 2020 | 21.96 | 22.35 | 21.04 | 22.05 | 1,570,506 | +2.53(+12.94%) |
Apr 16, 2020 | 20.06 | 20.15 | 18.28 | 19.52 | 1,528,762 | -0.45(-2.23%) |
Apr 15, 2020 | 19.96 | 20.66 | 19.33 | 19.97 | 1,563,484 | -2.79(-12.28%) |
Apr 14, 2020 | 23.34 | 23.83 | 21.96 | 22.76 | 2,037,991 | +1.26(+5.85%) |
Apr 13, 2020 | 22.81 | 23.21 | 20.71 | 21.51 | 2,045,391 | -1.87(-8.01%) |
Apr 09, 2020 | 22.34 | 23.78 | 22.06 | 23.38 | 2,581,688 | +2.89(+14.13%) |
Apr 08, 2020 | 18.89 | 20.92 | 18.24 | 20.48 | 1,678,485 | +2.48(+13.76%) |
Apr 07, 2020 | 19.82 | 20.67 | 17.71 | 18.01 | 1,893,707 | +0.16(+0.89%) |
Apr 06, 2020 | 16.40 | 18.14 | 16.35 | 17.85 | 1,401,377 | +3.31(+22.77%) |
Apr 03, 2020 | 15.41 | 16.01 | 13.67 | 14.54 | 1,251,743 | -1.36(-8.54%) |
Apr 02, 2020 | 15.08 | 17.05 | 14.54 | 15.90 | 1,049,422 | +0.43(+2.75%) |
Apr 01, 2020 | 16.72 | 17.34 | 14.92 | 15.47 | 1,049,056 | -3.94(-20.32%) |
Mar 31, 2020 | 19.48 | 20.32 | 18.18 | 19.41 | 1,331,528 | -0.36(-1.80%) |
Mar 30, 2020 | 18.86 | 19.84 | 17.67 | 19.77 | 1,779,000 | +1.15(+6.17%) |
Mar 27, 2020 | 18.42 | 20.38 | 17.67 | 18.62 | 1,027,024 | -2.19(-10.52%) |
Mar 26, 2020 | 18.23 | 21.25 | 18.23 | 20.81 | 1,332,369 | +3.22(+18.31%) |
Mar 25, 2020 | 17.42 | 19.45 | 15.76 | 17.59 | 1,359,065 | +0.67(+3.98%) |
Mar 24, 2020 | 15.79 | 17.07 | 15.09 | 16.92 | 1,328,897 | +3.57(+26.73%) |
Mar 23, 2020 | 14.21 | 14.25 | 11.69 | 13.35 | 1,706,233 | -0.55(-3.99%) |
Mar 20, 2020 | 16.17 | 17.17 | 13.54 | 13.90 | 1,006,843 | -1.28(-8.42%) |
Mar 19, 2020 | 13.68 | 16.27 | 11.89 | 15.18 | 1,303,129 | +1.19(+8.50%) |
Mar 18, 2020 | 15.60 | 17.19 | 11.89 | 13.99 | 1,297,373 | -4.37(-23.80%) |
Mar 17, 2020 | 16.73 | 19.15 | 14.67 | 18.36 | 840,190 | +2.86(+18.48%) |
Mar 16, 2020 | 20.56 | 21.31 | 14.83 | 15.50 | 690,474 | -11.84(-43.31%) |
Mar 13, 2020 | 26.39 | 27.44 | 21.15 | 27.34 | 882,123 | +5.05(+22.68%) |
Mar 12, 2020 | 27.14 | 28.97 | 22.23 | 22.29 | 1,016,324 | -11.60(-34.24%) |
Mar 11, 2020 | 38.52 | 39.76 | 32.31 | 33.89 | 637,392 | -7.88(-18.86%) |
Mar 10, 2020 | 42.24 | 42.24 | 36.17 | 41.77 | 523,892 | +3.39(+8.83%) |
Mar 09, 2020 | 43.60 | 44.49 | 38.15 | 38.38 | 550,304 | -15.44(-28.69%) |
Mar 06, 2020 | 51.86 | 55.57 | 49.87 | 53.82 | 208,573 | -3.34(-5.84%) |
Mar 05, 2020 | 59.12 | 60.28 | 54.96 | 57.16 | 309,830 | -6.29(-9.92%) |
Mar 04, 2020 | 61.09 | 63.54 | 59.09 | 63.45 | 227,898 | +5.01(+8.58%) |
Mar 03, 2020 | 62.26 | 66.00 | 56.51 | 58.44 | 318,335 | -3.92(-6.29%) |