Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.82 | 32.20 | 29.92 | 32.12 | 904,000 | +1.10(+3.55%) |
May 28, 2020 | 31.06 | 31.40 | 30.38 | 31.02 | 1,053,167 | +0.00(+0.00%) |
May 27, 2020 | 28.96 | 31.09 | 28.57 | 31.02 | 1,036,488 | +2.33(+8.12%) |
May 26, 2020 | 29.61 | 29.75 | 28.45 | 28.69 | 828,797 | -0.10(-0.35%) |
May 22, 2020 | 28.77 | 28.91 | 27.68 | 28.79 | 653,200 | +0.30(+1.05%) |
May 21, 2020 | 27.97 | 28.50 | 27.46 | 28.49 | 899,121 | +0.72(+2.59%) |
May 20, 2020 | 26.18 | 27.88 | 25.80 | 27.77 | 4,225,737 | +1.63(+6.24%) |
May 19, 2020 | 29.98 | 30.56 | 25.97 | 26.14 | 2,785,864 | -5.90(-18.41%) |
May 18, 2020 | 33.35 | 33.90 | 32.04 | 32.04 | 521,745 | -0.39(-1.20%) |
May 15, 2020 | 31.40 | 32.56 | 31.02 | 32.43 | 382,800 | +0.96(+3.05%) |
May 14, 2020 | 30.00 | 31.49 | 29.56 | 31.47 | 278,716 | +0.78(+2.54%) |
May 13, 2020 | 32.00 | 32.39 | 30.35 | 30.69 | 341,557 | -1.45(-4.51%) |
May 12, 2020 | 32.88 | 33.44 | 31.61 | 32.14 | 372,101 | -0.55(-1.68%) |
May 11, 2020 | 31.45 | 32.85 | 31.19 | 32.69 | 352,204 | +0.85(+2.67%) |
May 08, 2020 | 31.90 | 32.34 | 31.12 | 31.84 | 303,000 | +0.39(+1.24%) |
May 07, 2020 | 32.96 | 32.98 | 31.38 | 31.45 | 386,591 | -0.64(-1.99%) |
May 06, 2020 | 29.00 | 33.60 | 28.80 | 32.09 | 718,041 | +4.61(+16.78%) |
May 05, 2020 | 27.89 | 29.05 | 27.33 | 27.48 | 301,080 | -0.06(-0.22%) |
May 04, 2020 | 27.64 | 28.45 | 27.36 | 27.54 | 275,083 | -0.51(-1.82%) |
May 01, 2020 | 28.14 | 28.39 | 27.17 | 28.05 | 377,100 | -0.81(-2.81%) |
Apr 30, 2020 | 29.35 | 29.46 | 28.64 | 28.86 | 264,255 | -0.49(-1.67%) |
Apr 29, 2020 | 29.29 | 29.39 | 28.22 | 29.35 | 252,240 | +2.50(+9.31%) |
Apr 28, 2020 | 27.05 | 27.38 | 26.56 | 26.85 | 147,391 | +0.44(+1.67%) |
Apr 27, 2020 | 25.88 | 26.72 | 25.78 | 26.41 | 224,648 | +0.75(+2.92%) |
Apr 24, 2020 | 25.52 | 25.73 | 25.00 | 25.66 | 112,600 | +0.25(+0.98%) |
Apr 23, 2020 | 25.56 | 26.01 | 25.39 | 25.41 | 154,390 | -0.12(-0.47%) |
Apr 22, 2020 | 25.56 | 25.78 | 25.36 | 25.53 | 184,966 | +0.77(+3.11%) |
Apr 21, 2020 | 24.80 | 25.41 | 24.39 | 24.76 | 256,302 | -0.66(-2.60%) |
Apr 20, 2020 | 25.18 | 25.87 | 25.08 | 25.42 | 225,717 | -0.06(-0.24%) |
Apr 17, 2020 | 25.62 | 25.65 | 25.02 | 25.48 | 169,600 | +0.58(+2.33%) |
Apr 16, 2020 | 24.30 | 25.04 | 24.24 | 24.90 | 263,889 | +0.55(+2.26%) |
Apr 15, 2020 | 23.82 | 24.55 | 23.28 | 24.35 | 230,757 | -0.33(-1.34%) |
Apr 14, 2020 | 23.92 | 24.99 | 23.80 | 24.68 | 214,528 | +1.39(+5.97%) |
Apr 13, 2020 | 23.11 | 23.39 | 22.38 | 23.29 | 247,689 | -0.17(-0.72%) |
Apr 09, 2020 | 23.59 | 23.92 | 23.01 | 23.46 | 175,400 | +0.57(+2.49%) |
Apr 08, 2020 | 22.93 | 23.45 | 22.54 | 22.89 | 257,955 | +0.38(+1.69%) |
Apr 07, 2020 | 21.89 | 22.97 | 21.89 | 22.51 | 310,515 | +1.35(+6.38%) |
Apr 06, 2020 | 20.96 | 21.73 | 20.61 | 21.16 | 390,501 | +1.20(+6.01%) |
Apr 03, 2020 | 20.11 | 20.33 | 19.64 | 19.96 | 386,700 | -0.53(-2.59%) |
Apr 02, 2020 | 20.32 | 20.60 | 19.92 | 20.49 | 259,751 | +0.10(+0.49%) |
Apr 01, 2020 | 21.14 | 21.56 | 20.16 | 20.39 | 207,023 | -1.82(-8.19%) |
Mar 31, 2020 | 22.55 | 22.64 | 21.57 | 22.21 | 409,203 | -0.41(-1.81%) |
Mar 30, 2020 | 23.10 | 23.69 | 22.17 | 22.62 | 278,141 | -0.30(-1.31%) |
Mar 27, 2020 | 22.47 | 23.43 | 21.83 | 22.92 | 389,100 | -0.35(-1.50%) |
Mar 26, 2020 | 22.01 | 23.50 | 21.73 | 23.27 | 383,769 | +1.32(+6.01%) |
Mar 25, 2020 | 21.06 | 22.45 | 20.72 | 21.95 | 478,541 | +0.89(+4.23%) |
Mar 24, 2020 | 19.21 | 21.06 | 18.71 | 21.06 | 421,806 | +2.35(+12.56%) |
Mar 23, 2020 | 18.24 | 18.95 | 17.33 | 18.71 | 342,761 | +0.33(+1.80%) |
Mar 20, 2020 | 18.00 | 18.75 | 17.15 | 18.38 | 694,800 | +0.88(+5.03%) |
Mar 19, 2020 | 16.02 | 18.18 | 15.82 | 17.50 | 505,824 | +1.36(+8.43%) |
Mar 18, 2020 | 17.13 | 17.96 | 15.00 | 16.14 | 731,479 | -2.88(-15.14%) |
Mar 17, 2020 | 18.49 | 19.18 | 16.33 | 19.02 | 763,810 | +0.91(+5.02%) |
Mar 16, 2020 | 19.83 | 20.43 | 17.82 | 18.11 | 406,789 | -3.84(-17.49%) |
Mar 13, 2020 | 22.30 | 22.60 | 20.46 | 21.95 | 618,900 | +0.65(+3.05%) |
Mar 12, 2020 | 21.67 | 22.73 | 20.49 | 21.30 | 496,833 | -1.98(-8.51%) |
Mar 11, 2020 | 24.91 | 25.15 | 22.60 | 23.28 | 345,007 | -2.29(-8.96%) |
Mar 10, 2020 | 25.47 | 25.85 | 24.41 | 25.57 | 241,717 | +0.80(+3.23%) |
Mar 09, 2020 | 26.29 | 26.29 | 24.55 | 24.77 | 343,735 | -2.52(-9.23%) |
Mar 06, 2020 | 26.93 | 27.37 | 26.25 | 27.29 | 353,600 | -0.64(-2.29%) |
Mar 05, 2020 | 28.65 | 29.05 | 27.41 | 27.93 | 333,076 | -1.44(-4.90%) |
Mar 04, 2020 | 29.45 | 29.49 | 28.50 | 29.37 | 248,157 | +0.47(+1.63%) |
Mar 03, 2020 | 29.87 | 30.03 | 28.50 | 28.90 | 286,183 | -0.93(-3.12%) |