Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.56 | 33.84 | 29.40 | 30.84 | 124,933 | +0.60(+1.98%) |
May 28, 2020 | 40.68 | 40.68 | 30.12 | 30.24 | 227,005 | -9.96(-24.78%) |
May 27, 2020 | 38.76 | 41.52 | 38.16 | 40.20 | 186,620 | +1.68(+4.36%) |
May 26, 2020 | 38.64 | 40.32 | 38.16 | 38.52 | 199,225 | +1.20(+3.22%) |
May 22, 2020 | 35.04 | 38.88 | 35.04 | 37.32 | 196,183 | +2.40(+6.87%) |
May 21, 2020 | 35.04 | 36.60 | 34.56 | 34.92 | 113,489 | -0.48(-1.36%) |
May 20, 2020 | 34.08 | 36.60 | 34.08 | 35.40 | 108,403 | +1.20(+3.51%) |
May 19, 2020 | 33.48 | 34.92 | 33.12 | 34.20 | 106,179 | +0.48(+1.42%) |
May 18, 2020 | 31.68 | 34.56 | 31.68 | 33.72 | 97,149 | +1.80(+5.64%) |
May 15, 2020 | 31.20 | 32.76 | 30.96 | 31.92 | 67,175 | +0.24(+0.76%) |
May 14, 2020 | 31.20 | 32.64 | 30.12 | 31.68 | 80,598 | -0.12(-0.38%) |
May 13, 2020 | 32.04 | 32.76 | 30.96 | 31.80 | 17,725 | -0.12(-0.38%) |
May 12, 2020 | 33.96 | 35.64 | 29.52 | 31.92 | 192,694 | -2.40(-6.99%) |
May 11, 2020 | 32.76 | 34.80 | 32.64 | 34.32 | 133,672 | +1.56(+4.76%) |
May 08, 2020 | 31.08 | 32.88 | 30.36 | 32.76 | 41,141 | +1.80(+5.81%) |
May 07, 2020 | 30.00 | 31.68 | 30.00 | 30.96 | 36,449 | +0.96(+3.20%) |
May 06, 2020 | 28.92 | 31.44 | 28.68 | 30.00 | 45,099 | +0.48(+1.63%) |
May 05, 2020 | 31.44 | 31.68 | 28.22 | 29.52 | 97,295 | -1.92(-6.11%) |
May 04, 2020 | 29.52 | 33.96 | 29.40 | 31.44 | 150,462 | +1.44(+4.80%) |
May 01, 2020 | 27.00 | 30.36 | 26.88 | 30.00 | 76,583 | +2.76(+10.13%) |
Apr 30, 2020 | 26.64 | 27.84 | 26.04 | 27.24 | 21,204 | +0.12(+0.44%) |
Apr 29, 2020 | 27.24 | 28.32 | 26.28 | 27.12 | 44,585 | -0.24(-0.88%) |
Apr 28, 2020 | 28.80 | 28.80 | 26.04 | 27.36 | 75,532 | -0.72(-2.56%) |
Apr 27, 2020 | 26.40 | 28.68 | 26.40 | 28.08 | 98,756 | +2.64(+10.38%) |
Apr 24, 2020 | 23.64 | 25.45 | 23.57 | 25.44 | 24,058 | +1.68(+7.07%) |
Apr 23, 2020 | 24.84 | 25.32 | 22.92 | 23.76 | 69,746 | -1.08(-4.35%) |
Apr 22, 2020 | 23.16 | 24.96 | 22.92 | 24.84 | 50,954 | +1.56(+6.70%) |
Apr 21, 2020 | 23.04 | 24.36 | 22.08 | 23.28 | 44,947 | +0.00(+0.00%) |
Apr 20, 2020 | 24.96 | 25.59 | 22.92 | 23.28 | 41,872 | -1.80(-7.18%) |
Apr 17, 2020 | 23.76 | 25.08 | 23.76 | 25.08 | 34,925 | +1.08(+4.50%) |
Apr 16, 2020 | 24.96 | 25.20 | 23.16 | 24.00 | 22,839 | -1.20(-4.76%) |
Apr 15, 2020 | 25.68 | 25.80 | 24.24 | 25.20 | 19,462 | -0.36(-1.41%) |
Apr 14, 2020 | 25.20 | 26.04 | 24.36 | 25.56 | 18,894 | +0.60(+2.40%) |
Apr 13, 2020 | 23.88 | 24.96 | 23.64 | 24.96 | 27,446 | +0.72(+2.97%) |
Apr 09, 2020 | 23.16 | 24.48 | 22.92 | 24.24 | 35,208 | +1.44(+6.32%) |
Apr 08, 2020 | 22.32 | 24.12 | 22.12 | 22.80 | 40,509 | +0.24(+1.06%) |
Apr 07, 2020 | 21.72 | 22.80 | 21.72 | 22.56 | 15,455 | +0.60(+2.73%) |
Apr 06, 2020 | 21.48 | 22.26 | 21.24 | 21.96 | 24,035 | +0.60(+2.81%) |
Apr 03, 2020 | 21.60 | 21.72 | 20.88 | 21.36 | 21,075 | -0.36(-1.66%) |
Apr 02, 2020 | 21.72 | 21.96 | 21.12 | 21.72 | 24,100 | -0.24(-1.09%) |
Apr 01, 2020 | 21.84 | 22.32 | 21.24 | 21.96 | 23,962 | +0.24(+1.10%) |
Mar 31, 2020 | 20.88 | 21.84 | 20.76 | 21.72 | 19,166 | +0.48(+2.26%) |
Mar 30, 2020 | 21.00 | 22.56 | 20.64 | 21.24 | 16,492 | +0.72(+3.51%) |
Mar 27, 2020 | 19.56 | 20.76 | 19.08 | 20.52 | 9,675 | +0.84(+4.27%) |
Mar 26, 2020 | 19.80 | 19.80 | 19.11 | 19.68 | 12,653 | -0.24(-1.20%) |
Mar 25, 2020 | 18.72 | 20.28 | 18.72 | 19.92 | 22,269 | +1.32(+7.10%) |
Mar 24, 2020 | 19.08 | 19.80 | 18.48 | 18.60 | 27,579 | -0.12(-0.64%) |
Mar 23, 2020 | 18.60 | 19.20 | 18.12 | 18.72 | 9,112 | +0.00(+0.00%) |
Mar 20, 2020 | 18.36 | 19.44 | 18.24 | 18.72 | 9,658 | +0.12(+0.65%) |
Mar 19, 2020 | 18.12 | 19.44 | 18.12 | 18.60 | 14,186 | +0.12(+0.65%) |
Mar 18, 2020 | 19.08 | 19.56 | 17.28 | 18.48 | 7,900 | -0.96(-4.94%) |
Mar 17, 2020 | 18.60 | 19.68 | 18.24 | 19.44 | 5,426 | +0.84(+4.52%) |
Mar 16, 2020 | 19.08 | 19.32 | 17.16 | 18.60 | 16,135 | -0.48(-2.52%) |
Mar 13, 2020 | 18.00 | 19.68 | 17.67 | 19.08 | 14,783 | +1.92(+11.19%) |
Mar 12, 2020 | 18.96 | 19.56 | 17.16 | 17.16 | 29,641 | -2.16(-11.18%) |
Mar 11, 2020 | 19.68 | 20.04 | 19.32 | 19.32 | 28,742 | -0.48(-2.42%) |
Mar 10, 2020 | 19.92 | 20.16 | 19.68 | 19.80 | 21,695 | -0.12(-0.60%) |
Mar 09, 2020 | 20.04 | 20.64 | 19.44 | 19.92 | 23,199 | -0.48(-2.35%) |
Mar 06, 2020 | 19.80 | 20.88 | 19.80 | 20.40 | 22,441 | +0.24(+1.19%) |
Mar 05, 2020 | 19.92 | 21.12 | 19.68 | 20.16 | 16,042 | +0.12(+0.60%) |
Mar 04, 2020 | 19.80 | 20.88 | 19.68 | 20.04 | 19,655 | +0.12(+0.60%) |
Mar 03, 2020 | 19.92 | 20.28 | 19.44 | 19.92 | 15,306 | -0.12(-0.60%) |