Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 42.96 | 43.50 | 41.22 | 41.64 | 795,400 | -1.32(-3.07%) |
May 28, 2020 | 47.01 | 47.41 | 42.58 | 42.96 | 994,655 | -3.53(-7.59%) |
May 27, 2020 | 43.32 | 47.10 | 41.17 | 46.49 | 1,313,761 | +4.95(+11.92%) |
May 26, 2020 | 41.26 | 42.63 | 40.75 | 41.54 | 641,806 | +2.74(+7.06%) |
May 22, 2020 | 37.00 | 40.11 | 36.74 | 38.80 | 863,200 | +1.99(+5.41%) |
May 21, 2020 | 36.85 | 38.76 | 36.26 | 36.81 | 1,002,248 | -0.03(-0.08%) |
May 20, 2020 | 38.01 | 38.80 | 35.06 | 36.84 | 791,954 | -0.38(-1.02%) |
May 19, 2020 | 36.11 | 39.21 | 33.89 | 37.22 | 1,228,503 | +2.22(+6.34%) |
May 18, 2020 | 33.77 | 36.70 | 32.75 | 35.00 | 1,465,714 | +3.86(+12.40%) |
May 15, 2020 | 30.85 | 32.57 | 30.15 | 31.14 | 924,400 | -0.13(-0.42%) |
May 14, 2020 | 27.44 | 32.68 | 26.50 | 31.27 | 1,004,725 | +3.17(+11.28%) |
May 13, 2020 | 29.13 | 29.46 | 27.41 | 28.10 | 816,935 | -1.20(-4.10%) |
May 12, 2020 | 30.17 | 31.28 | 29.23 | 29.30 | 799,814 | -0.62(-2.07%) |
May 11, 2020 | 29.56 | 30.81 | 27.80 | 29.92 | 693,077 | -0.07(-0.23%) |
May 08, 2020 | 28.26 | 30.27 | 28.06 | 29.99 | 521,600 | +2.53(+9.21%) |
May 07, 2020 | 26.68 | 28.44 | 26.68 | 27.46 | 628,955 | +1.15(+4.37%) |
May 06, 2020 | 27.43 | 28.00 | 25.54 | 26.31 | 798,716 | -0.91(-3.34%) |
May 05, 2020 | 29.00 | 29.96 | 27.22 | 27.22 | 593,720 | -1.06(-3.75%) |
May 04, 2020 | 26.87 | 28.84 | 25.69 | 28.28 | 486,750 | +0.26(+0.93%) |
May 01, 2020 | 28.30 | 28.70 | 26.37 | 28.02 | 620,500 | -1.54(-5.21%) |
Apr 30, 2020 | 30.11 | 31.31 | 29.07 | 29.56 | 835,275 | -1.83(-5.83%) |
Apr 29, 2020 | 29.87 | 32.52 | 29.87 | 31.39 | 1,019,206 | +2.81(+9.83%) |
Apr 28, 2020 | 27.95 | 29.98 | 27.54 | 28.58 | 1,085,349 | +2.01(+7.56%) |
Apr 27, 2020 | 25.12 | 27.17 | 24.40 | 26.57 | 1,163,155 | +1.77(+7.14%) |
Apr 24, 2020 | 25.21 | 25.72 | 22.96 | 24.80 | 1,023,400 | +0.03(+0.12%) |
Apr 23, 2020 | 25.70 | 26.40 | 24.70 | 24.77 | 891,988 | -0.73(-2.86%) |
Apr 22, 2020 | 27.76 | 27.76 | 24.88 | 25.50 | 824,773 | -1.51(-5.59%) |
Apr 21, 2020 | 25.61 | 27.20 | 25.51 | 27.01 | 750,068 | +0.63(+2.39%) |
Apr 20, 2020 | 26.31 | 27.91 | 25.81 | 26.38 | 812,795 | -0.81(-2.98%) |
Apr 17, 2020 | 25.71 | 28.05 | 25.34 | 27.19 | 916,000 | +2.77(+11.34%) |
Apr 16, 2020 | 26.17 | 27.13 | 23.62 | 24.42 | 924,986 | -2.01(-7.60%) |
Apr 15, 2020 | 25.91 | 27.15 | 25.19 | 26.43 | 1,147,355 | -1.16(-4.20%) |
Apr 14, 2020 | 27.19 | 27.96 | 26.40 | 27.59 | 892,819 | +1.02(+3.84%) |
Apr 13, 2020 | 26.00 | 27.67 | 24.34 | 26.57 | 2,801,312 | +1.73(+6.96%) |
Apr 09, 2020 | 24.41 | 26.60 | 24.02 | 24.84 | 1,755,700 | +2.14(+9.43%) |
Apr 08, 2020 | 20.66 | 22.85 | 20.05 | 22.70 | 1,869,374 | +2.74(+13.73%) |
Apr 07, 2020 | 20.85 | 22.98 | 18.93 | 19.96 | 1,862,073 | +1.14(+6.06%) |
Apr 06, 2020 | 14.99 | 19.20 | 14.99 | 18.82 | 2,443,284 | +4.76(+33.85%) |
Apr 03, 2020 | 16.03 | 16.06 | 14.03 | 14.06 | 1,257,200 | -2.00(-12.45%) |
Apr 02, 2020 | 16.70 | 18.16 | 15.54 | 16.06 | 974,851 | -1.00(-5.86%) |
Apr 01, 2020 | 18.80 | 19.09 | 16.70 | 17.06 | 1,049,663 | -2.50(-12.78%) |
Mar 31, 2020 | 19.29 | 20.62 | 19.17 | 19.56 | 797,509 | +0.29(+1.50%) |
Mar 30, 2020 | 20.78 | 21.00 | 18.29 | 19.27 | 1,284,201 | -1.53(-7.36%) |
Mar 27, 2020 | 20.67 | 21.50 | 18.80 | 20.80 | 1,063,400 | -0.92(-4.24%) |
Mar 26, 2020 | 22.66 | 23.90 | 21.23 | 21.72 | 1,291,658 | -0.31(-1.41%) |
Mar 25, 2020 | 21.95 | 22.72 | 18.68 | 22.03 | 1,704,490 | +1.21(+5.81%) |
Mar 24, 2020 | 19.05 | 21.82 | 19.01 | 20.82 | 1,369,123 | +3.62(+21.05%) |
Mar 23, 2020 | 17.77 | 18.20 | 16.20 | 17.20 | 1,282,461 | -1.05(-5.75%) |
Mar 20, 2020 | 19.04 | 21.46 | 17.55 | 18.25 | 1,739,700 | +0.36(+2.01%) |
Mar 19, 2020 | 13.96 | 19.64 | 12.65 | 17.89 | 2,619,068 | +3.30(+22.62%) |
Mar 18, 2020 | 18.42 | 18.79 | 9.250 | 14.59 | 3,544,469 | -5.71(-28.13%) |
Mar 17, 2020 | 29.01 | 29.02 | 20.04 | 20.30 | 3,584,245 | -8.34(-29.12%) |
Mar 16, 2020 | 32.88 | 35.68 | 28.63 | 28.64 | 1,316,932 | -8.87(-23.65%) |
Mar 13, 2020 | 35.93 | 41.31 | 34.52 | 37.51 | 2,311,800 | +3.64(+10.75%) |
Mar 12, 2020 | 34.75 | 36.07 | 32.90 | 33.87 | 1,805,412 | -3.54(-9.46%) |
Mar 11, 2020 | 41.55 | 42.00 | 36.22 | 37.41 | 1,386,446 | -5.42(-12.65%) |
Mar 10, 2020 | 45.65 | 47.10 | 40.93 | 42.83 | 846,301 | -0.93(-2.13%) |
Mar 09, 2020 | 43.74 | 45.01 | 42.01 | 43.76 | 1,246,154 | -3.23(-6.87%) |
Mar 06, 2020 | 46.85 | 48.87 | 45.56 | 46.99 | 1,134,000 | -1.96(-4.00%) |
Mar 05, 2020 | 51.76 | 51.80 | 48.47 | 48.95 | 560,035 | -4.28(-8.04%) |
Mar 04, 2020 | 51.80 | 53.88 | 50.31 | 53.23 | 878,705 | +2.15(+4.21%) |
Mar 03, 2020 | 54.32 | 55.75 | 49.65 | 51.08 | 1,417,587 | -3.04(-5.62%) |