Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.60 | 37.81 | 32.40 | 33.89 | 65,415 | -0.31(-0.89%) |
May 28, 2020 | 34.20 | 34.80 | 34.20 | 34.20 | 15,604 | -1.20(-3.39%) |
May 27, 2020 | 34.80 | 36.00 | 33.60 | 35.40 | 20,532 | -0.38(-1.07%) |
May 26, 2020 | 36.54 | 37.20 | 34.80 | 35.78 | 24,416 | -0.60(-1.65%) |
May 22, 2020 | 34.95 | 37.20 | 33.60 | 36.38 | 28,103 | +1.15(+3.27%) |
May 21, 2020 | 37.85 | 37.86 | 33.60 | 35.23 | 47,593 | -2.57(-6.79%) |
May 20, 2020 | 36.60 | 40.80 | 36.60 | 37.80 | 87,767 | -1.20(-3.08%) |
May 19, 2020 | 43.20 | 46.80 | 36.00 | 39.00 | 605,876 | +6.80(+21.13%) |
May 18, 2020 | 31.50 | 32.20 | 30.07 | 32.20 | 26,172 | +0.23(+0.73%) |
May 15, 2020 | 32.40 | 33.60 | 30.60 | 31.96 | 25,641 | -1.04(-3.15%) |
May 14, 2020 | 31.80 | 34.20 | 30.60 | 33.00 | 28,122 | +0.60(+1.85%) |
May 13, 2020 | 36.00 | 37.20 | 30.60 | 32.40 | 70,948 | -2.39(-6.88%) |
May 12, 2020 | 31.87 | 35.70 | 31.20 | 34.79 | 78,061 | +2.53(+7.85%) |
May 11, 2020 | 29.90 | 32.26 | 29.90 | 32.26 | 15,989 | +1.18(+3.80%) |
May 08, 2020 | 30.66 | 31.50 | 29.44 | 31.08 | 28,141 | +0.78(+2.57%) |
May 07, 2020 | 29.34 | 30.59 | 28.31 | 30.30 | 23,694 | +0.90(+3.06%) |
May 06, 2020 | 30.60 | 30.60 | 28.20 | 29.40 | 23,768 | -0.55(-1.82%) |
May 05, 2020 | 32.13 | 32.77 | 28.21 | 29.95 | 72,533 | -3.05(-9.25%) |
May 04, 2020 | 43.20 | 43.20 | 31.20 | 33.00 | 252,726 | +2.82(+9.34%) |
May 01, 2020 | 25.78 | 34.20 | 24.90 | 30.18 | 197,378 | +4.22(+16.25%) |
Apr 30, 2020 | 27.00 | 27.45 | 25.27 | 25.96 | 21,941 | -1.35(-4.94%) |
Apr 29, 2020 | 25.80 | 27.60 | 25.20 | 27.31 | 30,637 | +1.70(+6.65%) |
Apr 28, 2020 | 26.99 | 27.00 | 25.20 | 25.61 | 19,176 | +0.17(+0.66%) |
Apr 27, 2020 | 24.60 | 25.80 | 23.52 | 25.44 | 28,166 | +1.10(+4.51%) |
Apr 24, 2020 | 23.84 | 24.54 | 22.88 | 24.34 | 24,095 | +0.61(+2.58%) |
Apr 23, 2020 | 23.70 | 23.94 | 23.04 | 23.73 | 19,072 | +0.33(+1.41%) |
Apr 22, 2020 | 24.00 | 24.00 | 22.80 | 23.40 | 18,800 | -0.11(-0.48%) |
Apr 21, 2020 | 22.80 | 23.99 | 22.32 | 23.51 | 32,834 | +0.11(+0.49%) |
Apr 20, 2020 | 24.00 | 24.60 | 22.80 | 23.40 | 30,276 | -0.76(-3.15%) |
Apr 17, 2020 | 22.80 | 24.48 | 22.20 | 24.16 | 33,831 | -0.44(-1.78%) |
Apr 16, 2020 | 28.68 | 28.68 | 21.60 | 24.60 | 107,016 | -2.70(-9.89%) |
Apr 15, 2020 | 23.10 | 27.75 | 22.81 | 27.30 | 205,288 | -20.78(-43.22%) |
Apr 14, 2020 | 51.60 | 51.60 | 46.80 | 48.08 | 25,441 | -2.01(-4.01%) |
Apr 13, 2020 | 48.78 | 51.60 | 46.61 | 50.09 | 38,484 | +4.49(+9.84%) |
Apr 09, 2020 | 43.20 | 48.00 | 40.80 | 45.60 | 61,190 | +8.11(+21.64%) |
Apr 08, 2020 | 34.80 | 37.80 | 33.30 | 37.49 | 14,422 | +3.38(+9.92%) |
Apr 07, 2020 | 34.80 | 35.93 | 33.89 | 34.10 | 7,067 | -0.54(-1.56%) |
Apr 06, 2020 | 31.71 | 35.40 | 31.71 | 34.64 | 8,957 | +1.68(+5.10%) |
Apr 03, 2020 | 32.52 | 33.60 | 31.80 | 32.96 | 5,431 | +0.43(+1.33%) |
Apr 02, 2020 | 34.20 | 34.50 | 32.43 | 32.53 | 6,387 | -1.70(-4.96%) |
Apr 01, 2020 | 34.20 | 35.70 | 33.30 | 34.23 | 8,410 | -0.57(-1.64%) |
Mar 31, 2020 | 34.80 | 35.40 | 33.42 | 34.80 | 8,094 | -0.53(-1.49%) |
Mar 30, 2020 | 35.91 | 36.00 | 33.00 | 35.33 | 13,349 | +1.66(+4.94%) |
Mar 27, 2020 | 32.40 | 35.64 | 32.10 | 33.67 | 11,875 | +1.00(+3.05%) |
Mar 26, 2020 | 32.40 | 33.90 | 32.10 | 32.67 | 8,943 | -0.21(-0.64%) |
Mar 25, 2020 | 32.40 | 34.20 | 31.20 | 32.88 | 13,053 | +0.49(+1.50%) |
Mar 24, 2020 | 31.50 | 33.00 | 30.80 | 32.39 | 9,407 | -0.01(-0.02%) |
Mar 23, 2020 | 32.40 | 32.40 | 30.00 | 32.40 | 10,497 | +0.79(+2.49%) |
Mar 20, 2020 | 30.11 | 32.40 | 29.43 | 31.61 | 12,378 | +1.14(+3.74%) |
Mar 19, 2020 | 29.40 | 31.50 | 28.80 | 30.47 | 12,661 | +0.47(+1.58%) |
Mar 18, 2020 | 31.81 | 32.84 | 28.21 | 30.00 | 22,158 | -2.84(-8.64%) |
Mar 17, 2020 | 31.43 | 34.19 | 30.90 | 32.84 | 9,385 | +0.56(+1.75%) |
Mar 16, 2020 | 31.20 | 34.20 | 30.21 | 32.27 | 11,270 | +0.48(+1.51%) |
Mar 13, 2020 | 33.00 | 34.20 | 30.60 | 31.79 | 15,685 | -0.31(-0.95%) |
Mar 12, 2020 | 31.20 | 34.50 | 30.00 | 32.10 | 18,725 | -3.63(-10.16%) |
Mar 11, 2020 | 38.43 | 39.00 | 33.90 | 35.73 | 12,263 | -2.45(-6.41%) |
Mar 10, 2020 | 40.20 | 42.00 | 36.90 | 38.18 | 25,528 | +2.12(+5.87%) |
Mar 09, 2020 | 40.32 | 40.32 | 34.80 | 36.06 | 21,551 | -4.14(-10.30%) |
Mar 06, 2020 | 40.20 | 42.00 | 38.40 | 40.20 | 18,935 | -0.37(-0.90%) |
Mar 05, 2020 | 42.60 | 43.20 | 39.68 | 40.57 | 22,677 | -2.00(-4.71%) |
Mar 04, 2020 | 40.80 | 43.80 | 39.78 | 42.57 | 37,227 | +1.73(+4.23%) |
Mar 03, 2020 | 45.61 | 47.98 | 39.89 | 40.84 | 51,121 | +1.24(+3.14%) |