Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.01 | 33.09 | 31.30 | 31.77 | 266,500 | -1.05(-3.20%) |
May 28, 2020 | 33.52 | 33.92 | 32.69 | 32.82 | 302,886 | -0.57(-1.71%) |
May 27, 2020 | 33.66 | 34.03 | 32.87 | 33.39 | 571,317 | +0.75(+2.30%) |
May 26, 2020 | 33.80 | 33.80 | 32.06 | 32.64 | 269,166 | +0.72(+2.26%) |
May 22, 2020 | 32.15 | 32.15 | 31.33 | 31.92 | 134,300 | +0.06(+0.19%) |
May 21, 2020 | 32.20 | 32.74 | 31.82 | 31.86 | 294,046 | -0.22(-0.69%) |
May 20, 2020 | 32.45 | 33.06 | 31.75 | 32.08 | 603,614 | +0.49(+1.55%) |
May 19, 2020 | 32.65 | 33.50 | 31.42 | 31.59 | 549,961 | -1.15(-3.53%) |
May 18, 2020 | 32.81 | 33.50 | 32.32 | 32.74 | 757,659 | +1.74(+5.63%) |
May 15, 2020 | 31.26 | 31.45 | 30.27 | 31.00 | 424,300 | -0.27(-0.86%) |
May 14, 2020 | 30.42 | 31.53 | 29.23 | 31.27 | 1,213,687 | +0.39(+1.26%) |
May 13, 2020 | 31.23 | 32.06 | 29.94 | 30.88 | 488,607 | +0.32(+1.05%) |
May 12, 2020 | 28.28 | 32.55 | 28.28 | 30.56 | 841,714 | +1.93(+6.74%) |
May 11, 2020 | 30.96 | 30.96 | 28.19 | 28.63 | 730,938 | -2.42(-7.79%) |
May 08, 2020 | 24.62 | 31.20 | 24.62 | 31.05 | 1,159,500 | +6.99(+29.05%) |
May 07, 2020 | 22.91 | 24.44 | 22.91 | 24.06 | 225,367 | +1.50(+6.65%) |
May 06, 2020 | 23.40 | 24.07 | 22.50 | 22.56 | 256,471 | -0.83(-3.55%) |
May 05, 2020 | 23.82 | 25.12 | 23.38 | 23.39 | 385,546 | +0.16(+0.69%) |
May 04, 2020 | 22.97 | 24.17 | 22.10 | 23.23 | 525,873 | -0.33(-1.40%) |
May 01, 2020 | 24.80 | 25.53 | 23.15 | 23.56 | 470,700 | -2.42(-9.31%) |
Apr 30, 2020 | 27.90 | 27.90 | 25.53 | 25.98 | 525,420 | -2.94(-10.17%) |
Apr 29, 2020 | 27.64 | 29.42 | 26.99 | 28.92 | 485,843 | +2.61(+9.92%) |
Apr 28, 2020 | 25.35 | 26.90 | 25.35 | 26.31 | 403,345 | +1.56(+6.30%) |
Apr 27, 2020 | 23.90 | 25.02 | 23.44 | 24.75 | 411,613 | +1.04(+4.39%) |
Apr 24, 2020 | 23.51 | 24.08 | 22.91 | 23.71 | 269,500 | +0.38(+1.63%) |
Apr 23, 2020 | 22.46 | 24.10 | 22.28 | 23.33 | 252,573 | +0.85(+3.78%) |
Apr 22, 2020 | 25.50 | 25.50 | 22.17 | 22.48 | 514,804 | -2.50(-10.01%) |
Apr 21, 2020 | 25.34 | 26.04 | 24.53 | 24.98 | 305,093 | -1.36(-5.16%) |
Apr 20, 2020 | 26.21 | 27.44 | 25.95 | 26.34 | 397,953 | -0.73(-2.70%) |
Apr 17, 2020 | 25.90 | 27.17 | 25.43 | 27.07 | 632,200 | +2.82(+11.61%) |
Apr 16, 2020 | 25.45 | 25.99 | 23.55 | 24.25 | 596,419 | -1.16(-4.55%) |
Apr 15, 2020 | 24.88 | 26.26 | 24.27 | 25.41 | 486,861 | -0.80(-3.05%) |
Apr 14, 2020 | 27.09 | 28.41 | 25.21 | 26.21 | 336,933 | -0.28(-1.06%) |
Apr 13, 2020 | 28.55 | 28.84 | 25.41 | 26.49 | 356,832 | -2.19(-7.64%) |
Apr 09, 2020 | 26.88 | 29.87 | 26.88 | 28.68 | 1,107,000 | +2.85(+11.03%) |
Apr 08, 2020 | 23.54 | 26.56 | 22.55 | 25.83 | 643,804 | +2.21(+9.36%) |
Apr 07, 2020 | 21.58 | 24.02 | 21.58 | 23.62 | 828,639 | +3.07(+14.94%) |
Apr 06, 2020 | 18.04 | 20.69 | 18.03 | 20.55 | 547,530 | +3.61(+21.31%) |
Apr 03, 2020 | 18.88 | 19.64 | 16.51 | 16.94 | 984,500 | -2.18(-11.40%) |
Apr 02, 2020 | 21.09 | 21.99 | 18.73 | 19.12 | 521,656 | -2.16(-10.15%) |
Apr 01, 2020 | 22.40 | 23.31 | 21.14 | 21.28 | 583,044 | -2.10(-8.98%) |
Mar 31, 2020 | 27.11 | 28.01 | 22.00 | 23.38 | 549,697 | -3.56(-13.21%) |
Mar 30, 2020 | 27.07 | 28.24 | 26.22 | 26.94 | 538,810 | -0.65(-2.36%) |
Mar 27, 2020 | 28.22 | 28.83 | 26.50 | 27.59 | 612,600 | -2.06(-6.95%) |
Mar 26, 2020 | 27.64 | 30.91 | 27.64 | 29.65 | 789,598 | +1.81(+6.50%) |
Mar 25, 2020 | 23.15 | 30.16 | 23.15 | 27.84 | 1,403,822 | +4.69(+20.26%) |
Mar 24, 2020 | 17.75 | 23.26 | 17.68 | 23.15 | 803,986 | +6.31(+37.47%) |
Mar 23, 2020 | 20.22 | 20.45 | 16.30 | 16.84 | 1,035,458 | -3.22(-16.05%) |
Mar 20, 2020 | 17.19 | 22.63 | 17.16 | 20.06 | 1,788,100 | +3.11(+18.35%) |
Mar 19, 2020 | 18.72 | 18.72 | 15.27 | 16.95 | 1,715,016 | -1.77(-9.46%) |
Mar 18, 2020 | 29.33 | 29.33 | 17.77 | 18.72 | 1,601,630 | -11.83(-38.72%) |
Mar 17, 2020 | 35.30 | 35.30 | 30.40 | 30.55 | 1,246,009 | -3.95(-11.45%) |
Mar 16, 2020 | 33.63 | 35.88 | 32.41 | 34.50 | 856,284 | -0.95(-2.68%) |
Mar 13, 2020 | 34.48 | 35.72 | 33.08 | 35.45 | 832,500 | +2.16(+6.49%) |
Mar 12, 2020 | 33.68 | 35.24 | 32.41 | 33.29 | 868,722 | -2.01(-5.69%) |
Mar 11, 2020 | 36.53 | 38.02 | 34.96 | 35.30 | 770,360 | -2.04(-5.46%) |
Mar 10, 2020 | 39.30 | 39.39 | 35.95 | 37.34 | 764,201 | -0.95(-2.48%) |
Mar 09, 2020 | 36.44 | 38.42 | 35.11 | 38.29 | 544,693 | -0.35(-0.91%) |
Mar 06, 2020 | 38.31 | 38.88 | 37.45 | 38.64 | 523,800 | -0.70(-1.78%) |
Mar 05, 2020 | 39.20 | 40.16 | 38.68 | 39.34 | 399,812 | -0.71(-1.77%) |
Mar 04, 2020 | 38.42 | 40.07 | 37.50 | 40.05 | 681,897 | +1.87(+4.90%) |
Mar 03, 2020 | 38.50 | 39.07 | 37.59 | 38.18 | 592,036 | -0.43(-1.11%) |