Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.00 | 32.00 | 30.00 | 30.80 | 19,560 | +0.60(+1.99%) |
May 28, 2020 | 32.00 | 32.40 | 30.20 | 30.20 | 20,831 | -2.20(-6.79%) |
May 27, 2020 | 33.40 | 34.20 | 30.00 | 32.40 | 29,512 | -0.80(-2.41%) |
May 26, 2020 | 30.80 | 34.00 | 30.00 | 33.20 | 77,758 | +3.40(+11.41%) |
May 22, 2020 | 30.20 | 31.00 | 29.20 | 29.80 | 27,860 | -0.60(-1.97%) |
May 21, 2020 | 30.60 | 31.20 | 29.40 | 30.40 | 27,661 | -0.60(-1.94%) |
May 20, 2020 | 29.80 | 31.60 | 29.20 | 31.00 | 46,013 | +1.80(+6.16%) |
May 19, 2020 | 27.20 | 32.00 | 27.20 | 29.20 | 120,061 | +1.20(+4.29%) |
May 18, 2020 | 27.20 | 28.00 | 26.60 | 28.00 | 23,565 | +0.60(+2.19%) |
May 15, 2020 | 27.20 | 28.20 | 26.60 | 27.40 | 28,730 | -0.60(-2.14%) |
May 14, 2020 | 31.60 | 31.60 | 26.20 | 28.00 | 184,033 | +0.20(+0.72%) |
May 13, 2020 | 29.20 | 29.20 | 26.60 | 27.80 | 54,733 | -0.60(-2.11%) |
May 12, 2020 | 26.60 | 29.20 | 26.20 | 28.40 | 138,703 | +1.80(+6.77%) |
May 11, 2020 | 26.60 | 27.20 | 25.80 | 26.60 | 41,441 | +0.40(+1.53%) |
May 08, 2020 | 26.40 | 27.20 | 25.80 | 26.20 | 47,195 | +0.40(+1.55%) |
May 07, 2020 | 27.00 | 27.40 | 25.60 | 25.80 | 110,231 | -4.20(-14.00%) |
May 06, 2020 | 38.00 | 39.00 | 28.60 | 30.00 | 531,502 | +0.80(+2.74%) |
May 05, 2020 | 29.20 | 30.20 | 28.40 | 29.20 | 10,353 | -0.40(-1.35%) |
May 04, 2020 | 28.20 | 30.80 | 27.80 | 29.60 | 19,399 | +0.80(+2.78%) |
May 01, 2020 | 30.00 | 32.20 | 27.60 | 28.80 | 72,010 | -0.80(-2.70%) |
Apr 30, 2020 | 27.00 | 29.80 | 26.40 | 29.60 | 55,373 | +2.20(+8.03%) |
Apr 29, 2020 | 28.20 | 29.40 | 26.40 | 27.40 | 16,685 | -0.60(-2.14%) |
Apr 28, 2020 | 26.40 | 30.00 | 26.40 | 28.00 | 54,643 | +1.80(+6.87%) |
Apr 27, 2020 | 26.40 | 27.00 | 26.00 | 26.20 | 10,202 | +0.00(+0.00%) |
Apr 24, 2020 | 27.00 | 27.30 | 25.80 | 26.20 | 16,720 | -0.20(-0.76%) |
Apr 23, 2020 | 27.80 | 29.00 | 26.20 | 26.40 | 20,341 | -1.20(-4.35%) |
Apr 22, 2020 | 29.80 | 30.20 | 27.40 | 27.60 | 16,324 | -1.00(-3.50%) |
Apr 21, 2020 | 29.80 | 31.60 | 28.00 | 28.60 | 20,626 | -1.20(-4.03%) |
Apr 20, 2020 | 29.00 | 30.00 | 28.00 | 29.80 | 9,109 | +1.00(+3.47%) |
Apr 17, 2020 | 29.60 | 30.20 | 28.60 | 28.80 | 7,505 | -1.60(-5.26%) |
Apr 16, 2020 | 29.60 | 30.60 | 28.00 | 30.40 | 3,682 | +1.00(+3.40%) |
Apr 15, 2020 | 33.20 | 33.60 | 27.80 | 29.40 | 11,183 | -4.00(-11.98%) |
Apr 14, 2020 | 31.40 | 35.00 | 27.60 | 33.40 | 30,754 | +2.00(+6.37%) |
Apr 13, 2020 | 27.40 | 31.60 | 27.00 | 31.40 | 25,587 | +3.40(+12.14%) |
Apr 09, 2020 | 28.00 | 29.20 | 26.40 | 28.00 | 12,125 | +0.00(+0.00%) |
Apr 08, 2020 | 29.00 | 29.20 | 26.60 | 28.00 | 11,317 | -1.80(-6.04%) |
Apr 07, 2020 | 26.80 | 35.60 | 26.00 | 29.80 | 65,873 | +2.00(+7.19%) |
Apr 06, 2020 | 26.40 | 28.60 | 26.40 | 27.80 | 6,002 | +1.60(+6.11%) |
Apr 03, 2020 | 27.00 | 28.39 | 26.00 | 26.20 | 6,805 | -2.00(-7.09%) |
Apr 02, 2020 | 28.20 | 29.44 | 25.60 | 28.20 | 12,571 | +0.20(+0.71%) |
Apr 01, 2020 | 29.40 | 30.80 | 26.60 | 28.00 | 12,118 | -3.60(-11.39%) |
Mar 31, 2020 | 34.00 | 38.20 | 28.00 | 31.60 | 21,067 | -4.80(-13.19%) |
Mar 30, 2020 | 29.60 | 43.80 | 28.00 | 36.40 | 102,650 | +6.80(+22.97%) |
Mar 27, 2020 | 27.60 | 30.60 | 27.40 | 29.60 | 3,285 | +0.20(+0.68%) |
Mar 26, 2020 | 29.60 | 32.00 | 29.20 | 29.40 | 6,094 | -1.40(-4.55%) |
Mar 25, 2020 | 32.20 | 35.00 | 29.60 | 30.80 | 13,992 | +2.10(+7.32%) |
Mar 24, 2020 | 27.00 | 29.40 | 26.00 | 28.70 | 4,780 | +1.30(+4.74%) |
Mar 23, 2020 | 28.20 | 28.80 | 25.00 | 27.40 | 5,190 | -0.20(-0.72%) |
Mar 20, 2020 | 29.00 | 29.85 | 26.69 | 27.60 | 5,690 | -1.80(-6.12%) |
Mar 19, 2020 | 28.00 | 31.00 | 26.00 | 29.40 | 11,966 | +1.80(+6.52%) |
Mar 18, 2020 | 30.20 | 30.20 | 25.00 | 27.60 | 7,825 | -2.80(-9.21%) |
Mar 17, 2020 | 28.00 | 33.00 | 27.20 | 30.40 | 17,760 | -0.40(-1.30%) |
Mar 16, 2020 | 32.80 | 33.60 | 28.00 | 30.80 | 17,695 | -6.40(-17.20%) |
Mar 13, 2020 | 43.80 | 43.80 | 32.60 | 37.20 | 47,930 | -8.40(-18.42%) |
Mar 12, 2020 | 64.00 | 88.40 | 44.00 | 45.60 | 811,098 | +2.80(+6.54%) |
Mar 11, 2020 | 42.00 | 44.40 | 38.62 | 42.80 | 5,696 | +0.80(+1.90%) |
Mar 10, 2020 | 44.00 | 47.80 | 40.00 | 42.00 | 10,692 | -2.00(-4.55%) |
Mar 09, 2020 | 45.20 | 50.00 | 39.00 | 44.00 | 21,614 | -5.80(-11.65%) |
Mar 06, 2020 | 46.80 | 52.00 | 43.20 | 49.80 | 9,610 | +3.20(+6.87%) |
Mar 05, 2020 | 44.00 | 58.80 | 41.47 | 46.60 | 27,388 | +1.00(+2.19%) |
Mar 04, 2020 | 47.00 | 49.00 | 44.00 | 45.60 | 2,072 | -1.40(-2.98%) |
Mar 03, 2020 | 44.40 | 47.40 | 41.10 | 47.00 | 3,256 | +2.60(+5.86%) |