Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.98 | 32.53 | 31.53 | 32.19 | 564,911 | +0.30(+0.95%) |
May 28, 2020 | 33.04 | 33.06 | 31.75 | 31.89 | 541,316 | -0.97(-2.96%) |
May 27, 2020 | 31.89 | 32.93 | 31.40 | 32.86 | 775,135 | +1.41(+4.47%) |
May 26, 2020 | 31.66 | 32.24 | 31.39 | 31.46 | 737,271 | +1.04(+3.41%) |
May 22, 2020 | 30.54 | 30.80 | 30.32 | 30.42 | 512,522 | -0.25(-0.81%) |
May 21, 2020 | 30.92 | 31.37 | 30.62 | 30.67 | 791,907 | -0.29(-0.94%) |
May 20, 2020 | 30.97 | 31.70 | 30.70 | 30.96 | 616,172 | +0.69(+2.27%) |
May 19, 2020 | 30.22 | 31.27 | 29.76 | 30.27 | 732,710 | +0.03(+0.08%) |
May 18, 2020 | 30.01 | 30.61 | 29.56 | 30.25 | 1,637,867 | +1.16(+3.98%) |
May 15, 2020 | 27.85 | 29.46 | 27.56 | 29.09 | 1,602,535 | +0.99(+3.51%) |
May 14, 2020 | 27.77 | 28.40 | 26.83 | 28.10 | 960,064 | -0.14(-0.49%) |
May 13, 2020 | 28.62 | 28.62 | 27.79 | 28.24 | 960,331 | -0.65(-2.26%) |
May 12, 2020 | 29.48 | 29.97 | 28.77 | 28.89 | 797,177 | -0.38(-1.29%) |
May 11, 2020 | 30.63 | 30.67 | 29.19 | 29.27 | 924,687 | -1.46(-4.74%) |
May 08, 2020 | 30.42 | 31.15 | 29.66 | 30.73 | 1,281,305 | +0.64(+2.14%) |
May 07, 2020 | 26.83 | 30.12 | 26.33 | 30.08 | 3,476,344 | +6.56(+27.88%) |
May 06, 2020 | 23.56 | 23.89 | 23.00 | 23.53 | 720,935 | +0.09(+0.37%) |
May 05, 2020 | 24.55 | 24.55 | 23.33 | 23.44 | 858,703 | -0.01(-0.04%) |
May 04, 2020 | 23.20 | 23.57 | 22.67 | 23.45 | 811,035 | +0.07(+0.29%) |
May 01, 2020 | 24.63 | 24.71 | 23.08 | 23.38 | 802,492 | -1.66(-6.64%) |
Apr 30, 2020 | 24.86 | 25.28 | 24.24 | 25.04 | 1,081,823 | +0.26(+1.04%) |
Apr 29, 2020 | 24.47 | 24.91 | 24.10 | 24.79 | 1,705,263 | +0.74(+3.07%) |
Apr 28, 2020 | 23.71 | 24.41 | 23.40 | 24.05 | 1,043,288 | +0.85(+3.66%) |
Apr 27, 2020 | 22.72 | 23.67 | 22.56 | 23.20 | 900,231 | +0.63(+2.81%) |
Apr 24, 2020 | 21.99 | 22.82 | 21.96 | 22.56 | 969,756 | +0.59(+2.69%) |
Apr 23, 2020 | 21.65 | 22.62 | 21.61 | 21.97 | 835,918 | +0.31(+1.42%) |
Apr 22, 2020 | 21.58 | 21.85 | 20.90 | 21.66 | 784,092 | +0.60(+2.85%) |
Apr 21, 2020 | 20.15 | 21.28 | 19.92 | 21.06 | 1,308,848 | +0.57(+2.76%) |
Apr 20, 2020 | 20.68 | 21.55 | 20.30 | 20.50 | 994,598 | -0.80(-3.74%) |
Apr 17, 2020 | 20.46 | 21.42 | 20.31 | 21.30 | 2,501,491 | +1.23(+6.15%) |
Apr 16, 2020 | 20.00 | 20.22 | 19.36 | 20.06 | 743,200 | +0.06(+0.30%) |
Apr 15, 2020 | 20.23 | 20.62 | 19.46 | 20.00 | 1,087,313 | -1.00(-4.78%) |
Apr 14, 2020 | 21.00 | 21.27 | 20.03 | 21.00 | 981,676 | +0.52(+2.55%) |
Apr 13, 2020 | 19.26 | 20.69 | 18.73 | 20.48 | 1,033,064 | +1.47(+7.76%) |
Apr 09, 2020 | 19.98 | 20.54 | 18.94 | 19.01 | 1,234,765 | -0.37(-1.90%) |
Apr 08, 2020 | 18.94 | 19.46 | 18.68 | 19.38 | 882,215 | +0.63(+3.39%) |
Apr 07, 2020 | 19.08 | 19.32 | 18.37 | 18.74 | 1,284,737 | +0.92(+5.15%) |
Apr 06, 2020 | 19.24 | 19.69 | 17.42 | 17.82 | 1,618,118 | -1.09(-5.76%) |
Apr 03, 2020 | 17.30 | 18.98 | 17.16 | 18.91 | 1,218,435 | +1.80(+10.52%) |
Apr 02, 2020 | 17.57 | 18.31 | 16.80 | 17.11 | 1,488,937 | -0.48(-2.73%) |
Apr 01, 2020 | 18.00 | 18.19 | 17.11 | 17.59 | 888,513 | -1.14(-6.09%) |
Mar 31, 2020 | 17.82 | 18.75 | 17.82 | 18.73 | 1,149,762 | +0.81(+4.55%) |
Mar 30, 2020 | 18.72 | 18.86 | 17.59 | 17.92 | 1,036,200 | -0.81(-4.30%) |
Mar 27, 2020 | 18.78 | 19.03 | 18.00 | 18.72 | 690,866 | -0.61(-3.15%) |
Mar 26, 2020 | 18.77 | 19.50 | 18.48 | 19.33 | 1,060,270 | +0.81(+4.40%) |
Mar 25, 2020 | 18.00 | 19.08 | 16.79 | 18.52 | 1,810,621 | +0.76(+4.30%) |
Mar 24, 2020 | 17.11 | 18.05 | 16.95 | 17.76 | 1,287,396 | +1.77(+11.05%) |
Mar 23, 2020 | 16.55 | 16.92 | 15.23 | 15.99 | 1,529,023 | -0.94(-5.57%) |
Mar 20, 2020 | 17.22 | 19.00 | 16.29 | 16.93 | 2,350,907 | +0.03(+0.20%) |
Mar 19, 2020 | 10.66 | 17.11 | 10.66 | 16.90 | 2,512,801 | +6.16(+57.43%) |
Mar 18, 2020 | 12.00 | 12.13 | 10.55 | 10.73 | 2,054,826 | -1.46(-11.95%) |
Mar 17, 2020 | 15.50 | 15.77 | 11.84 | 12.19 | 3,034,319 | -3.10(-20.29%) |
Mar 16, 2020 | 15.86 | 16.86 | 15.11 | 15.29 | 2,308,444 | -1.46(-8.70%) |
Mar 13, 2020 | 16.92 | 16.98 | 16.02 | 16.75 | 1,665,288 | +0.66(+4.10%) |
Mar 12, 2020 | 16.96 | 17.11 | 15.71 | 16.09 | 2,225,693 | -1.96(-10.87%) |
Mar 11, 2020 | 19.03 | 19.20 | 17.70 | 18.06 | 2,022,955 | -1.40(-7.18%) |
Mar 10, 2020 | 20.53 | 20.70 | 18.76 | 19.45 | 1,783,937 | -0.51(-2.53%) |
Mar 09, 2020 | 19.72 | 20.32 | 19.69 | 19.96 | 1,386,558 | -1.50(-6.99%) |
Mar 06, 2020 | 20.66 | 21.93 | 20.65 | 21.46 | 1,480,295 | +0.09(+0.40%) |
Mar 05, 2020 | 21.73 | 21.88 | 20.87 | 21.37 | 1,375,901 | -0.55(-2.50%) |
Mar 04, 2020 | 21.64 | 22.02 | 21.22 | 21.92 | 1,518,173 | +0.67(+3.15%) |
Mar 03, 2020 | 21.33 | 22.49 | 20.92 | 21.25 | 1,223,625 | +0.03(+0.16%) |