Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.33 | 34.36 | 31.47 | 34.18 | 471,948 | +1.98(+6.14%) |
May 28, 2020 | 33.81 | 34.20 | 32.04 | 32.20 | 429,584 | -1.42(-4.22%) |
May 27, 2020 | 33.02 | 33.68 | 32.10 | 33.62 | 407,652 | +0.71(+2.15%) |
May 26, 2020 | 34.89 | 34.92 | 32.71 | 32.91 | 552,810 | -0.86(-2.54%) |
May 22, 2020 | 32.89 | 34.34 | 32.74 | 33.77 | 420,474 | +0.83(+2.52%) |
May 21, 2020 | 33.26 | 33.26 | 31.85 | 32.94 | 506,577 | -0.30(-0.90%) |
May 20, 2020 | 31.98 | 33.36 | 31.17 | 33.23 | 861,164 | +2.21(+7.12%) |
May 19, 2020 | 30.82 | 31.85 | 30.68 | 31.02 | 673,410 | +0.51(+1.68%) |
May 18, 2020 | 31.03 | 31.36 | 30.47 | 30.51 | 771,898 | +0.79(+2.67%) |
May 15, 2020 | 28.99 | 30.35 | 28.52 | 29.72 | 591,624 | +0.63(+2.18%) |
May 14, 2020 | 29.26 | 29.56 | 28.47 | 29.09 | 360,930 | -0.74(-2.47%) |
May 13, 2020 | 30.73 | 31.31 | 28.96 | 29.82 | 617,074 | -0.48(-1.57%) |
May 12, 2020 | 32.27 | 32.34 | 30.17 | 30.30 | 892,449 | -1.59(-5.00%) |
May 11, 2020 | 31.69 | 32.59 | 31.28 | 31.89 | 1,515,863 | +0.37(+1.18%) |
May 08, 2020 | 31.95 | 32.17 | 30.93 | 31.52 | 385,086 | -0.34(-1.05%) |
May 07, 2020 | 30.71 | 32.23 | 30.21 | 31.85 | 505,003 | +1.73(+5.76%) |
May 06, 2020 | 31.16 | 31.38 | 29.76 | 30.12 | 650,896 | -0.21(-0.68%) |
May 05, 2020 | 29.50 | 31.07 | 29.50 | 30.33 | 738,640 | +1.27(+4.36%) |
May 04, 2020 | 28.68 | 29.13 | 27.11 | 29.06 | 786,407 | -0.11(-0.38%) |
May 01, 2020 | 28.45 | 29.36 | 28.21 | 29.17 | 951,724 | +0.62(+2.19%) |
Apr 30, 2020 | 26.89 | 28.82 | 26.32 | 28.54 | 758,577 | +1.55(+5.73%) |
Apr 29, 2020 | 28.75 | 29.36 | 26.60 | 27.00 | 862,719 | -0.88(-3.14%) |
Apr 28, 2020 | 26.80 | 28.60 | 26.80 | 27.87 | 1,115,676 | +1.05(+3.93%) |
Apr 27, 2020 | 25.16 | 27.44 | 24.34 | 26.82 | 2,907,788 | +5.32(+24.72%) |
Apr 24, 2020 | 20.81 | 21.59 | 20.43 | 21.50 | 359,242 | +0.59(+2.81%) |
Apr 23, 2020 | 20.82 | 21.22 | 20.55 | 20.92 | 444,601 | +0.37(+1.82%) |
Apr 22, 2020 | 20.73 | 20.90 | 20.24 | 20.54 | 406,660 | +0.62(+3.14%) |
Apr 21, 2020 | 22.07 | 22.21 | 19.89 | 19.92 | 480,361 | -2.38(-10.66%) |
Apr 20, 2020 | 21.73 | 22.48 | 21.22 | 22.30 | 448,428 | +0.37(+1.70%) |
Apr 17, 2020 | 22.37 | 22.84 | 21.66 | 21.92 | 814,890 | +0.21(+0.99%) |
Apr 16, 2020 | 21.49 | 22.23 | 21.19 | 21.71 | 493,520 | +0.52(+2.46%) |
Apr 15, 2020 | 21.33 | 21.33 | 20.31 | 21.19 | 464,042 | -0.42(-1.94%) |
Apr 14, 2020 | 23.63 | 23.83 | 20.66 | 21.61 | 1,530,800 | -2.78(-11.40%) |
Apr 13, 2020 | 24.25 | 24.89 | 23.47 | 24.39 | 434,765 | -0.57(-2.28%) |
Apr 09, 2020 | 26.22 | 26.35 | 24.81 | 24.95 | 457,900 | -1.09(-4.19%) |
Apr 08, 2020 | 25.88 | 26.34 | 25.39 | 26.05 | 384,656 | +0.70(+2.76%) |
Apr 07, 2020 | 25.89 | 26.18 | 25.20 | 25.35 | 652,564 | +0.74(+2.99%) |
Apr 06, 2020 | 25.12 | 25.12 | 23.37 | 24.61 | 642,687 | +0.75(+3.13%) |
Apr 03, 2020 | 23.16 | 24.90 | 22.63 | 23.86 | 809,207 | +0.70(+3.02%) |
Apr 02, 2020 | 21.66 | 23.40 | 21.66 | 23.16 | 383,538 | +1.49(+6.88%) |
Apr 01, 2020 | 21.40 | 22.68 | 21.32 | 21.67 | 406,903 | -0.61(-2.72%) |
Mar 31, 2020 | 22.39 | 24.05 | 21.63 | 22.28 | 635,255 | +0.35(+1.62%) |
Mar 30, 2020 | 20.29 | 21.95 | 20.29 | 21.92 | 444,617 | +1.84(+9.15%) |
Mar 27, 2020 | 20.16 | 20.65 | 19.16 | 20.09 | 260,263 | -0.53(-2.58%) |
Mar 26, 2020 | 20.51 | 21.29 | 20.30 | 20.62 | 330,734 | +0.23(+1.14%) |
Mar 25, 2020 | 19.62 | 20.98 | 19.43 | 20.38 | 310,395 | +0.86(+4.39%) |
Mar 24, 2020 | 17.95 | 19.97 | 17.90 | 19.53 | 410,552 | +2.24(+12.94%) |
Mar 23, 2020 | 18.15 | 18.61 | 16.86 | 17.29 | 363,947 | -0.75(-4.14%) |
Mar 20, 2020 | 17.35 | 18.65 | 16.97 | 18.03 | 1,002,447 | +0.85(+4.94%) |
Mar 19, 2020 | 15.88 | 17.53 | 15.71 | 17.19 | 1,528,966 | +1.28(+8.03%) |
Mar 18, 2020 | 15.54 | 17.09 | 15.12 | 15.91 | 320,353 | -0.88(-5.22%) |
Mar 17, 2020 | 15.36 | 17.55 | 15.36 | 16.79 | 410,912 | +1.51(+9.89%) |
Mar 16, 2020 | 14.71 | 16.25 | 8.393 | 15.27 | 534,585 | -1.05(-6.45%) |
Mar 13, 2020 | 16.43 | 16.77 | 16.04 | 16.33 | 800,735 | +0.51(+3.24%) |
Mar 12, 2020 | 16.68 | 16.72 | 15.42 | 15.82 | 513,707 | -2.14(-11.90%) |
Mar 11, 2020 | 18.78 | 19.12 | 17.72 | 17.95 | 595,455 | -1.50(-7.72%) |
Mar 10, 2020 | 19.41 | 19.79 | 18.75 | 19.45 | 244,552 | +0.65(+3.47%) |
Mar 09, 2020 | 18.26 | 19.40 | 18.18 | 18.80 | 514,422 | -1.52(-7.48%) |
Mar 06, 2020 | 20.03 | 20.52 | 19.55 | 20.32 | 775,106 | -0.34(-1.67%) |
Mar 05, 2020 | 20.45 | 21.22 | 20.36 | 20.66 | 414,128 | -0.86(-3.99%) |
Mar 04, 2020 | 21.29 | 21.59 | 20.65 | 21.52 | 305,838 | +0.55(+2.62%) |
Mar 03, 2020 | 21.40 | 21.66 | 20.52 | 20.97 | 492,075 | -0.43(-2.00%) |