Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.88 | 30.88 | 29.76 | 30.38 | 11,389 | -0.50(-1.62%) |
May 28, 2020 | 31.20 | 31.20 | 30.48 | 30.88 | 9,138 | -0.07(-0.23%) |
May 27, 2020 | 30.96 | 32.12 | 30.48 | 30.96 | 12,006 | -0.37(-1.18%) |
May 26, 2020 | 31.20 | 31.44 | 29.88 | 31.32 | 19,032 | +0.27(+0.87%) |
May 22, 2020 | 29.76 | 31.20 | 29.28 | 31.06 | 15,731 | +0.82(+2.70%) |
May 21, 2020 | 30.72 | 30.72 | 29.76 | 30.24 | 18,018 | -0.48(-1.56%) |
May 20, 2020 | 30.72 | 31.20 | 30.24 | 30.72 | 15,313 | +0.00(+0.00%) |
May 19, 2020 | 31.68 | 32.16 | 29.76 | 30.72 | 12,382 | -0.10(-0.31%) |
May 18, 2020 | 29.76 | 31.58 | 29.76 | 30.82 | 15,400 | +0.81(+2.70%) |
May 15, 2020 | 29.28 | 32.16 | 28.80 | 30.00 | 12,341 | +0.24(+0.82%) |
May 14, 2020 | 30.72 | 30.72 | 28.80 | 29.76 | 11,535 | -0.48(-1.59%) |
May 13, 2020 | 31.49 | 32.85 | 29.52 | 30.24 | 20,548 | -1.44(-4.55%) |
May 12, 2020 | 33.12 | 33.12 | 31.20 | 31.68 | 14,768 | -0.96(-2.94%) |
May 11, 2020 | 31.68 | 33.60 | 29.28 | 32.64 | 24,762 | +0.88(+2.77%) |
May 08, 2020 | 31.20 | 32.64 | 30.98 | 31.76 | 28,795 | +1.04(+3.39%) |
May 07, 2020 | 29.76 | 30.72 | 29.28 | 30.72 | 27,047 | +1.68(+5.79%) |
May 06, 2020 | 27.84 | 29.76 | 27.29 | 29.04 | 37,075 | +1.68(+6.14%) |
May 05, 2020 | 26.88 | 28.32 | 26.88 | 27.36 | 8,932 | +0.00(+0.00%) |
May 04, 2020 | 28.80 | 28.80 | 26.88 | 27.36 | 10,515 | -0.96(-3.39%) |
May 01, 2020 | 28.80 | 29.12 | 27.36 | 28.32 | 16,179 | -0.96(-3.28%) |
Apr 30, 2020 | 28.80 | 31.68 | 27.36 | 29.28 | 44,294 | +0.74(+2.61%) |
Apr 29, 2020 | 25.92 | 28.54 | 25.44 | 28.54 | 31,045 | +3.10(+12.17%) |
Apr 28, 2020 | 25.44 | 25.92 | 24.96 | 25.44 | 16,765 | -0.18(-0.69%) |
Apr 27, 2020 | 25.92 | 25.92 | 25.20 | 25.62 | 18,628 | -0.30(-1.17%) |
Apr 24, 2020 | 26.29 | 26.29 | 25.20 | 25.92 | 20,597 | -0.37(-1.42%) |
Apr 23, 2020 | 26.52 | 27.34 | 25.49 | 26.29 | 17,775 | -0.64(-2.39%) |
Apr 22, 2020 | 26.88 | 28.07 | 25.97 | 26.94 | 19,566 | +1.50(+5.89%) |
Apr 21, 2020 | 28.32 | 28.32 | 24.96 | 25.44 | 33,728 | -2.40(-8.62%) |
Apr 20, 2020 | 34.08 | 34.56 | 24.96 | 27.84 | 134,128 | -3.22(-10.36%) |
Apr 17, 2020 | 26.35 | 33.60 | 26.16 | 31.06 | 165,566 | +5.62(+22.08%) |
Apr 16, 2020 | 23.52 | 25.92 | 23.04 | 25.44 | 43,155 | +2.88(+12.77%) |
Apr 15, 2020 | 22.08 | 22.79 | 21.02 | 22.56 | 17,998 | +0.96(+4.42%) |
Apr 14, 2020 | 22.13 | 23.52 | 21.60 | 21.60 | 26,376 | +0.82(+3.95%) |
Apr 13, 2020 | 19.58 | 20.88 | 18.77 | 20.78 | 19,836 | +2.06(+11.03%) |
Apr 09, 2020 | 18.24 | 18.72 | 17.87 | 18.72 | 17,943 | +0.96(+5.41%) |
Apr 08, 2020 | 17.76 | 18.72 | 16.80 | 17.76 | 14,390 | +0.48(+2.78%) |
Apr 07, 2020 | 17.76 | 18.24 | 16.32 | 17.28 | 12,503 | +0.24(+1.41%) |
Apr 06, 2020 | 16.22 | 17.28 | 16.04 | 17.04 | 13,732 | +0.98(+6.10%) |
Apr 03, 2020 | 16.80 | 17.76 | 15.50 | 16.06 | 17,954 | -0.50(-3.01%) |
Apr 02, 2020 | 16.25 | 17.27 | 14.93 | 16.56 | 11,615 | +0.72(+4.55%) |
Apr 01, 2020 | 17.76 | 18.24 | 15.36 | 15.84 | 21,632 | -2.40(-13.16%) |
Mar 31, 2020 | 19.20 | 19.20 | 16.80 | 18.24 | 22,441 | -0.65(-3.46%) |
Mar 30, 2020 | 19.68 | 20.16 | 18.17 | 18.89 | 9,625 | -0.40(-2.09%) |
Mar 27, 2020 | 20.48 | 20.48 | 17.33 | 19.30 | 11,708 | -0.38(-1.95%) |
Mar 26, 2020 | 20.16 | 20.16 | 18.24 | 19.68 | 22,566 | +2.40(+13.89%) |
Mar 25, 2020 | 15.84 | 18.24 | 15.36 | 17.28 | 18,423 | +1.45(+9.19%) |
Mar 24, 2020 | 15.36 | 16.32 | 14.88 | 15.83 | 12,921 | +0.89(+5.98%) |
Mar 23, 2020 | 16.80 | 16.80 | 14.52 | 14.93 | 13,640 | -0.09(-0.61%) |
Mar 20, 2020 | 13.44 | 16.32 | 13.44 | 15.02 | 22,920 | +1.58(+11.79%) |
Mar 19, 2020 | 12.48 | 13.44 | 12.00 | 13.44 | 18,685 | +0.96(+7.69%) |
Mar 18, 2020 | 13.92 | 13.92 | 12.00 | 12.48 | 17,208 | -0.67(-5.11%) |
Mar 17, 2020 | 13.92 | 14.86 | 12.05 | 13.15 | 28,257 | -0.53(-3.86%) |
Mar 16, 2020 | 15.31 | 15.36 | 12.29 | 13.68 | 22,062 | -1.20(-8.06%) |
Mar 13, 2020 | 15.84 | 16.32 | 14.40 | 14.88 | 26,289 | -0.48(-3.12%) |
Mar 12, 2020 | 16.80 | 18.24 | 14.40 | 15.36 | 40,659 | -3.12(-16.86%) |
Mar 11, 2020 | 20.64 | 21.08 | 17.33 | 18.48 | 36,825 | -0.58(-3.02%) |
Mar 10, 2020 | 17.76 | 19.20 | 17.76 | 19.05 | 23,132 | +1.05(+5.84%) |
Mar 09, 2020 | 18.24 | 19.20 | 16.80 | 18.00 | 27,478 | -2.07(-10.33%) |
Mar 06, 2020 | 20.16 | 21.12 | 19.68 | 20.07 | 16,137 | -1.05(-4.95%) |
Mar 05, 2020 | 22.08 | 22.08 | 20.64 | 21.12 | 12,585 | -0.48(-2.22%) |
Mar 04, 2020 | 21.74 | 22.05 | 21.12 | 21.60 | 13,836 | +0.37(+1.74%) |
Mar 03, 2020 | 23.48 | 23.52 | 20.78 | 21.23 | 25,496 | -0.75(-3.41%) |