Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.19 | 32.76 | 28.83 | 32.30 | 2,129,700 | +0.80(+2.54%) |
May 28, 2020 | 31.42 | 32.64 | 30.83 | 31.50 | 1,406,475 | +0.27(+0.86%) |
May 27, 2020 | 33.49 | 33.63 | 30.56 | 31.23 | 2,592,402 | -2.95(-8.63%) |
May 26, 2020 | 37.30 | 37.39 | 33.83 | 34.18 | 4,170,680 | -3.82(-10.05%) |
May 22, 2020 | 38.12 | 38.72 | 37.56 | 38.00 | 325,700 | +0.11(+0.29%) |
May 21, 2020 | 40.22 | 40.80 | 35.77 | 37.89 | 1,065,984 | -1.84(-4.63%) |
May 20, 2020 | 36.12 | 42.00 | 36.12 | 39.73 | 1,597,439 | +3.96(+11.07%) |
May 19, 2020 | 33.21 | 36.11 | 31.75 | 35.77 | 859,630 | +2.76(+8.36%) |
May 18, 2020 | 33.45 | 36.36 | 32.36 | 33.01 | 1,329,974 | +0.92(+2.87%) |
May 15, 2020 | 29.07 | 32.42 | 27.42 | 32.09 | 1,028,900 | +3.09(+10.66%) |
May 14, 2020 | 23.41 | 30.90 | 23.37 | 29.00 | 2,569,881 | +2.46(+9.27%) |
May 13, 2020 | 28.00 | 28.97 | 25.64 | 26.54 | 1,269,192 | -0.71(-2.61%) |
May 12, 2020 | 26.80 | 29.39 | 26.60 | 27.25 | 2,337,607 | +0.91(+3.45%) |
May 11, 2020 | 24.38 | 26.80 | 24.24 | 26.34 | 853,886 | +1.94(+7.95%) |
May 08, 2020 | 25.44 | 25.70 | 24.40 | 24.40 | 295,300 | -1.10(-4.31%) |
May 07, 2020 | 24.05 | 25.74 | 23.77 | 25.50 | 340,730 | +2.09(+8.93%) |
May 06, 2020 | 25.52 | 26.00 | 23.36 | 23.41 | 574,578 | -1.65(-6.58%) |
May 05, 2020 | 24.44 | 25.76 | 24.38 | 25.06 | 282,324 | +0.88(+3.64%) |
May 04, 2020 | 22.96 | 24.31 | 22.75 | 24.18 | 216,656 | +0.85(+3.64%) |
May 01, 2020 | 24.11 | 25.00 | 22.63 | 23.33 | 350,000 | -1.34(-5.43%) |
Apr 30, 2020 | 25.52 | 26.18 | 24.03 | 24.67 | 464,306 | -1.32(-5.08%) |
Apr 29, 2020 | 25.95 | 27.99 | 25.61 | 25.99 | 718,111 | +0.56(+2.20%) |
Apr 28, 2020 | 24.98 | 26.44 | 24.55 | 25.43 | 668,834 | +0.84(+3.42%) |
Apr 27, 2020 | 25.29 | 25.85 | 24.51 | 24.59 | 378,197 | -0.62(-2.46%) |
Apr 24, 2020 | 25.79 | 26.40 | 24.71 | 25.21 | 504,200 | -0.53(-2.06%) |
Apr 23, 2020 | 23.91 | 25.90 | 23.32 | 25.74 | 941,467 | +1.99(+8.38%) |
Apr 22, 2020 | 24.07 | 24.75 | 23.01 | 23.75 | 331,252 | +0.18(+0.76%) |
Apr 21, 2020 | 24.40 | 25.82 | 22.73 | 23.57 | 576,540 | -1.70(-6.73%) |
Apr 20, 2020 | 22.46 | 27.78 | 22.14 | 25.27 | 1,667,694 | +2.87(+12.81%) |
Apr 17, 2020 | 20.66 | 22.52 | 20.17 | 22.40 | 516,700 | +2.05(+10.07%) |
Apr 16, 2020 | 20.80 | 21.07 | 19.39 | 20.35 | 363,927 | -0.20(-0.97%) |
Apr 15, 2020 | 18.99 | 21.09 | 18.59 | 20.55 | 834,732 | +0.55(+2.75%) |
Apr 14, 2020 | 18.50 | 20.33 | 18.50 | 20.00 | 533,652 | +1.77(+9.71%) |
Apr 13, 2020 | 18.50 | 18.77 | 17.66 | 18.23 | 355,114 | -0.47(-2.51%) |
Apr 09, 2020 | 18.52 | 18.91 | 17.81 | 18.70 | 449,500 | +0.26(+1.41%) |
Apr 08, 2020 | 19.20 | 19.68 | 18.30 | 18.44 | 502,837 | -0.67(-3.51%) |
Apr 07, 2020 | 20.57 | 21.11 | 18.75 | 19.11 | 624,698 | -1.03(-5.11%) |
Apr 06, 2020 | 19.01 | 20.30 | 18.43 | 20.14 | 788,662 | +1.55(+8.34%) |
Apr 03, 2020 | 17.58 | 18.90 | 17.17 | 18.59 | 341,100 | +0.67(+3.74%) |
Apr 02, 2020 | 17.61 | 18.50 | 17.07 | 17.92 | 522,266 | -0.01(-0.06%) |
Apr 01, 2020 | 18.80 | 18.80 | 16.69 | 17.93 | 878,394 | -0.22(-1.21%) |
Mar 31, 2020 | 17.71 | 18.96 | 17.68 | 18.15 | 824,198 | +0.26(+1.45%) |
Mar 30, 2020 | 17.87 | 18.19 | 17.37 | 17.89 | 753,751 | +0.35(+2.00%) |
Mar 27, 2020 | 18.52 | 18.98 | 17.37 | 17.54 | 677,000 | -1.76(-9.12%) |
Mar 26, 2020 | 19.33 | 19.85 | 18.26 | 19.30 | 770,964 | +0.04(+0.21%) |
Mar 25, 2020 | 19.77 | 20.02 | 18.63 | 19.26 | 986,824 | -0.65(-3.26%) |
Mar 24, 2020 | 20.83 | 21.90 | 19.38 | 19.91 | 897,592 | -0.21(-1.04%) |
Mar 23, 2020 | 19.95 | 20.45 | 18.60 | 20.12 | 1,180,140 | +0.63(+3.23%) |
Mar 20, 2020 | 16.86 | 21.88 | 16.81 | 19.49 | 4,063,900 | +2.98(+18.05%) |
Mar 19, 2020 | 17.30 | 18.42 | 15.00 | 16.51 | 1,985,192 | -1.20(-6.78%) |
Mar 18, 2020 | 20.31 | 21.64 | 16.21 | 17.71 | 1,346,018 | -3.64(-17.05%) |
Mar 17, 2020 | 20.96 | 22.48 | 19.66 | 21.35 | 1,000,232 | +0.84(+4.10%) |
Mar 16, 2020 | 17.18 | 22.75 | 17.18 | 20.51 | 1,126,227 | -0.79(-3.71%) |
Mar 13, 2020 | 20.70 | 21.85 | 16.16 | 21.30 | 1,312,200 | +2.20(+11.52%) |
Mar 12, 2020 | 22.40 | 23.65 | 18.02 | 19.10 | 991,922 | -5.20(-21.40%) |
Mar 11, 2020 | 26.31 | 27.70 | 23.29 | 24.30 | 1,114,164 | -1.34(-5.23%) |
Mar 10, 2020 | 22.89 | 25.71 | 22.11 | 25.64 | 1,241,167 | +3.34(+14.98%) |
Mar 09, 2020 | 21.95 | 22.88 | 21.43 | 22.30 | 449,812 | -1.30(-5.51%) |
Mar 06, 2020 | 24.06 | 24.35 | 22.50 | 23.60 | 867,600 | -0.35(-1.46%) |
Mar 05, 2020 | 21.50 | 24.17 | 21.01 | 23.95 | 1,073,941 | +2.48(+11.55%) |
Mar 04, 2020 | 20.48 | 21.76 | 20.30 | 21.47 | 578,248 | +1.39(+6.92%) |
Mar 03, 2020 | 20.46 | 20.85 | 19.72 | 20.08 | 873,912 | -0.34(-1.67%) |