Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.22 | 33.43 | 30.05 | 33.15 | 20,562 | +0.60(+1.83%) |
May 28, 2020 | 31.15 | 33.25 | 30.45 | 32.55 | 38,233 | +2.27(+7.51%) |
May 27, 2020 | 29.36 | 30.76 | 28.09 | 30.27 | 16,931 | +0.88(+2.98%) |
May 26, 2020 | 28.18 | 29.57 | 28.18 | 29.40 | 13,562 | +1.48(+5.30%) |
May 22, 2020 | 28.34 | 28.55 | 27.65 | 27.92 | 5,940 | -0.45(-1.59%) |
May 21, 2020 | 28.18 | 28.52 | 27.30 | 28.37 | 8,179 | +0.47(+1.69%) |
May 20, 2020 | 28.07 | 28.13 | 27.30 | 27.90 | 15,354 | -0.45(-1.59%) |
May 19, 2020 | 29.40 | 29.40 | 26.95 | 28.35 | 20,557 | -0.73(-2.53%) |
May 18, 2020 | 29.75 | 31.15 | 28.70 | 29.09 | 32,414 | +0.39(+1.34%) |
May 15, 2020 | 29.75 | 30.62 | 28.35 | 28.70 | 17,491 | -1.05(-3.53%) |
May 14, 2020 | 29.75 | 30.45 | 27.65 | 29.75 | 39,676 | -0.88(-2.86%) |
May 13, 2020 | 36.75 | 40.95 | 27.58 | 30.62 | 266,784 | +2.45(+8.70%) |
May 12, 2020 | 28.00 | 28.66 | 27.30 | 28.18 | 11,068 | +0.14(+0.51%) |
May 11, 2020 | 28.70 | 29.02 | 26.67 | 28.03 | 20,282 | -0.41(-1.44%) |
May 08, 2020 | 28.00 | 29.05 | 26.60 | 28.44 | 7,020 | +0.48(+1.70%) |
May 07, 2020 | 29.40 | 29.40 | 26.95 | 27.96 | 14,057 | -0.91(-3.14%) |
May 06, 2020 | 30.80 | 32.16 | 27.65 | 28.87 | 36,692 | -3.77(-11.54%) |
May 05, 2020 | 30.80 | 34.65 | 28.35 | 32.64 | 60,044 | +2.89(+9.71%) |
May 04, 2020 | 29.75 | 30.45 | 28.00 | 29.75 | 17,795 | +1.05(+3.66%) |
May 01, 2020 | 29.05 | 29.36 | 26.96 | 28.70 | 11,777 | -0.70(-2.38%) |
Apr 30, 2020 | 29.75 | 30.10 | 26.95 | 29.40 | 19,205 | -0.18(-0.60%) |
Apr 29, 2020 | 28.70 | 31.32 | 27.30 | 29.58 | 24,391 | +1.75(+6.30%) |
Apr 28, 2020 | 28.35 | 29.05 | 26.60 | 27.82 | 5,171 | -0.53(-1.85%) |
Apr 27, 2020 | 26.60 | 29.75 | 25.90 | 28.35 | 18,649 | +1.65(+6.16%) |
Apr 24, 2020 | 26.25 | 26.95 | 25.55 | 26.70 | 3,757 | -0.25(-0.91%) |
Apr 23, 2020 | 26.25 | 27.30 | 25.90 | 26.95 | 2,957 | +0.01(+0.04%) |
Apr 22, 2020 | 27.30 | 29.00 | 26.25 | 26.94 | 7,645 | -0.01(-0.04%) |
Apr 21, 2020 | 27.30 | 27.30 | 24.57 | 26.95 | 12,806 | +0.00(+0.00%) |
Apr 20, 2020 | 28.00 | 28.00 | 26.25 | 26.95 | 6,695 | -1.25(-4.43%) |
Apr 17, 2020 | 28.70 | 30.12 | 26.95 | 28.20 | 7,948 | -0.15(-0.53%) |
Apr 16, 2020 | 31.50 | 32.55 | 28.00 | 28.35 | 21,785 | -2.10(-6.90%) |
Apr 15, 2020 | 30.10 | 33.95 | 28.35 | 30.45 | 21,130 | +0.35(+1.16%) |
Apr 14, 2020 | 28.00 | 33.25 | 27.65 | 30.10 | 25,554 | +3.22(+11.98%) |
Apr 13, 2020 | 26.76 | 26.88 | 25.20 | 26.88 | 2,166 | +0.41(+1.56%) |
Apr 09, 2020 | 26.25 | 28.62 | 25.20 | 26.47 | 12,211 | -0.13(-0.50%) |
Apr 08, 2020 | 26.60 | 28.00 | 24.85 | 26.60 | 10,093 | -0.35(-1.30%) |
Apr 07, 2020 | 25.20 | 27.65 | 23.45 | 26.95 | 21,703 | +2.45(+10.00%) |
Apr 06, 2020 | 23.45 | 25.55 | 22.40 | 24.50 | 10,872 | +1.16(+4.95%) |
Apr 03, 2020 | 23.10 | 25.39 | 22.75 | 23.34 | 4,602 | -0.11(-0.45%) |
Apr 02, 2020 | 24.50 | 24.50 | 22.93 | 23.45 | 5,549 | -1.47(-5.90%) |
Apr 01, 2020 | 24.15 | 26.95 | 23.10 | 24.92 | 13,261 | +0.61(+2.52%) |
Mar 31, 2020 | 23.62 | 24.85 | 23.62 | 24.31 | 6,018 | +0.19(+0.80%) |
Mar 30, 2020 | 25.83 | 26.25 | 23.55 | 24.11 | 5,642 | -2.06(-7.88%) |
Mar 27, 2020 | 26.95 | 28.59 | 24.50 | 26.18 | 5,342 | -0.36(-1.35%) |
Mar 26, 2020 | 26.25 | 28.00 | 24.66 | 26.53 | 5,172 | +0.63(+2.45%) |
Mar 25, 2020 | 24.15 | 29.05 | 23.45 | 25.90 | 16,948 | +2.10(+8.82%) |
Mar 24, 2020 | 24.85 | 25.55 | 22.75 | 23.80 | 5,638 | -0.06(-0.25%) |
Mar 23, 2020 | 25.20 | 27.46 | 22.93 | 23.86 | 5,503 | -1.25(-4.96%) |
Mar 20, 2020 | 26.95 | 27.90 | 24.50 | 25.11 | 7,048 | -1.14(-4.36%) |
Mar 19, 2020 | 22.75 | 26.95 | 22.05 | 26.25 | 6,956 | +3.15(+13.64%) |
Mar 18, 2020 | 24.85 | 25.90 | 22.75 | 23.10 | 11,199 | -2.10(-8.33%) |
Mar 17, 2020 | 30.45 | 31.85 | 23.10 | 25.20 | 28,000 | +2.10(+9.09%) |
Mar 16, 2020 | 21.00 | 27.65 | 21.00 | 23.10 | 9,919 | -0.46(-1.95%) |
Mar 13, 2020 | 28.00 | 28.00 | 21.61 | 23.56 | 12,425 | -2.87(-10.86%) |
Mar 12, 2020 | 27.65 | 28.00 | 21.00 | 26.43 | 20,202 | -5.07(-16.10%) |
Mar 11, 2020 | 35.00 | 35.00 | 31.15 | 31.50 | 8,968 | -2.10(-6.25%) |
Mar 10, 2020 | 38.50 | 39.90 | 31.85 | 33.60 | 14,727 | -1.05(-3.03%) |
Mar 09, 2020 | 40.25 | 42.35 | 34.65 | 34.65 | 17,723 | -6.30(-15.38%) |
Mar 06, 2020 | 42.35 | 43.75 | 40.60 | 40.95 | 12,974 | -2.80(-6.40%) |
Mar 05, 2020 | 44.45 | 45.15 | 42.70 | 43.75 | 9,740 | -1.75(-3.85%) |
Mar 04, 2020 | 45.50 | 46.20 | 44.10 | 45.50 | 12,221 | -0.70(-1.52%) |
Mar 03, 2020 | 45.50 | 46.90 | 44.80 | 46.20 | 13,234 | -0.70(-1.49%) |