Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.25 | 32.48 | 28.37 | 31.35 | 3,428,700 | +3.14(+11.13%) |
May 28, 2020 | 26.99 | 29.85 | 26.72 | 28.21 | 1,486,148 | +1.16(+4.29%) |
May 27, 2020 | 28.54 | 30.89 | 26.58 | 27.05 | 2,429,729 | -6.49(-19.35%) |
May 26, 2020 | 36.38 | 36.61 | 33.33 | 33.54 | 314,348 | -2.24(-6.26%) |
May 22, 2020 | 36.35 | 36.62 | 34.78 | 35.78 | 246,500 | -0.56(-1.54%) |
May 21, 2020 | 36.66 | 37.41 | 35.78 | 36.34 | 386,425 | -0.22(-0.60%) |
May 20, 2020 | 34.12 | 36.71 | 33.62 | 36.56 | 503,949 | +2.95(+8.78%) |
May 19, 2020 | 33.53 | 34.38 | 33.23 | 33.61 | 330,676 | -0.33(-0.97%) |
May 18, 2020 | 35.76 | 36.79 | 33.14 | 33.94 | 660,682 | -1.09(-3.11%) |
May 15, 2020 | 31.35 | 36.19 | 30.89 | 35.03 | 1,292,700 | +3.24(+10.19%) |
May 14, 2020 | 28.21 | 32.37 | 26.84 | 31.79 | 1,691,511 | +0.77(+2.48%) |
May 13, 2020 | 29.22 | 32.69 | 28.64 | 31.02 | 868,721 | +1.73(+5.91%) |
May 12, 2020 | 30.49 | 30.84 | 29.15 | 29.29 | 971,929 | -1.16(-3.81%) |
May 11, 2020 | 29.87 | 30.95 | 29.17 | 30.45 | 705,896 | +0.37(+1.23%) |
May 08, 2020 | 29.65 | 30.81 | 27.94 | 30.08 | 827,100 | +0.35(+1.18%) |
May 07, 2020 | 27.93 | 31.00 | 26.80 | 29.73 | 841,473 | +2.92(+10.89%) |
May 06, 2020 | 27.00 | 27.39 | 25.90 | 26.81 | 353,058 | -0.33(-1.22%) |
May 05, 2020 | 27.29 | 27.63 | 26.53 | 27.14 | 1,286,158 | +0.14(+0.52%) |
May 04, 2020 | 25.76 | 27.17 | 25.31 | 27.00 | 653,865 | +0.78(+2.97%) |
May 01, 2020 | 26.08 | 27.27 | 25.80 | 26.22 | 381,600 | -0.19(-0.72%) |
Apr 30, 2020 | 28.11 | 28.31 | 25.71 | 26.41 | 608,846 | -1.68(-5.98%) |
Apr 29, 2020 | 27.26 | 28.89 | 26.89 | 28.09 | 733,869 | +1.21(+4.50%) |
Apr 28, 2020 | 28.79 | 28.79 | 26.70 | 26.88 | 478,480 | -1.28(-4.55%) |
Apr 27, 2020 | 29.03 | 29.25 | 27.84 | 28.16 | 410,351 | -0.84(-2.90%) |
Apr 24, 2020 | 28.54 | 29.19 | 28.53 | 29.00 | 577,400 | +0.07(+0.24%) |
Apr 23, 2020 | 29.23 | 29.99 | 28.02 | 28.93 | 624,010 | -0.49(-1.67%) |
Apr 22, 2020 | 29.61 | 30.32 | 29.02 | 29.42 | 515,103 | -0.19(-0.64%) |
Apr 21, 2020 | 29.78 | 30.58 | 28.15 | 29.61 | 666,777 | -0.47(-1.56%) |
Apr 20, 2020 | 27.19 | 30.86 | 26.11 | 30.08 | 980,475 | +1.97(+7.01%) |
Apr 17, 2020 | 32.00 | 36.33 | 27.37 | 28.11 | 2,619,000 | -1.39(-4.71%) |
Apr 16, 2020 | 17.14 | 31.00 | 17.14 | 29.50 | 4,971,130 | +13.92(+89.35%) |
Apr 15, 2020 | 16.47 | 16.67 | 15.32 | 15.58 | 573,818 | -1.21(-7.21%) |
Apr 14, 2020 | 17.01 | 17.47 | 16.43 | 16.79 | 297,697 | +0.02(+0.12%) |
Apr 13, 2020 | 15.69 | 17.09 | 15.03 | 16.77 | 202,190 | +0.84(+5.27%) |
Apr 09, 2020 | 15.67 | 15.99 | 14.89 | 15.93 | 140,700 | +0.61(+3.98%) |
Apr 08, 2020 | 14.77 | 15.67 | 14.47 | 15.32 | 156,695 | +0.90(+6.24%) |
Apr 07, 2020 | 15.85 | 16.26 | 14.00 | 14.42 | 229,882 | -1.18(-7.56%) |
Apr 06, 2020 | 15.15 | 15.91 | 14.73 | 15.60 | 336,446 | +1.16(+8.03%) |
Apr 03, 2020 | 15.16 | 15.25 | 14.18 | 14.44 | 158,000 | -0.45(-3.02%) |
Apr 02, 2020 | 13.69 | 14.99 | 13.26 | 14.89 | 248,008 | +0.92(+6.59%) |
Apr 01, 2020 | 13.80 | 14.17 | 12.07 | 13.97 | 259,310 | +0.09(+0.65%) |
Mar 31, 2020 | 13.47 | 14.24 | 12.39 | 13.88 | 264,512 | +0.56(+4.20%) |
Mar 30, 2020 | 12.78 | 13.44 | 12.57 | 13.32 | 167,557 | +0.65(+5.13%) |
Mar 27, 2020 | 12.21 | 13.31 | 11.90 | 12.67 | 163,600 | +0.11(+0.88%) |
Mar 26, 2020 | 12.60 | 13.66 | 12.16 | 12.56 | 191,769 | -0.01(-0.08%) |
Mar 25, 2020 | 12.58 | 14.76 | 12.30 | 12.57 | 329,986 | +0.29(+2.36%) |
Mar 24, 2020 | 10.97 | 13.44 | 10.97 | 12.28 | 333,018 | +1.78(+16.95%) |
Mar 23, 2020 | 10.45 | 11.39 | 9.860 | 10.50 | 277,916 | +0.00(+0.00%) |
Mar 20, 2020 | 10.10 | 11.00 | 9.970 | 10.50 | 432,400 | +0.50(+5.00%) |
Mar 19, 2020 | 10.11 | 10.90 | 9.850 | 10.00 | 337,939 | -0.31(-3.01%) |
Mar 18, 2020 | 11.81 | 12.24 | 10.20 | 10.31 | 333,444 | -1.70(-14.15%) |
Mar 17, 2020 | 12.53 | 13.44 | 11.72 | 12.01 | 522,807 | -0.51(-4.07%) |
Mar 16, 2020 | 16.03 | 16.03 | 11.24 | 12.52 | 588,587 | -4.01(-24.26%) |
Mar 13, 2020 | 15.69 | 16.53 | 15.01 | 16.53 | 550,200 | +1.34(+8.82%) |
Mar 12, 2020 | 15.86 | 16.18 | 13.58 | 15.19 | 412,283 | -1.78(-10.49%) |
Mar 11, 2020 | 17.03 | 17.71 | 16.72 | 16.97 | 415,830 | -0.56(-3.19%) |
Mar 10, 2020 | 18.50 | 19.22 | 16.93 | 17.53 | 427,284 | -0.47(-2.61%) |
Mar 09, 2020 | 18.02 | 19.45 | 16.35 | 18.00 | 503,580 | -1.28(-6.64%) |
Mar 06, 2020 | 19.43 | 20.40 | 18.41 | 19.28 | 780,300 | +0.06(+0.31%) |
Mar 05, 2020 | 17.31 | 19.70 | 17.02 | 19.22 | 661,383 | +1.22(+6.78%) |
Mar 04, 2020 | 17.71 | 19.11 | 17.51 | 18.00 | 304,870 | +1.34(+8.04%) |
Mar 03, 2020 | 17.99 | 17.99 | 16.14 | 16.66 | 499,674 | -0.93(-5.29%) |