Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.50 | 30.75 | 29.25 | 29.81 | 59,700 | -1.17(-3.78%) |
May 28, 2020 | 31.85 | 32.41 | 30.85 | 30.98 | 45,688 | -1.03(-3.22%) |
May 27, 2020 | 31.08 | 32.30 | 30.00 | 32.01 | 104,878 | +0.58(+1.85%) |
May 26, 2020 | 33.46 | 35.34 | 30.94 | 31.43 | 108,600 | -1.97(-5.90%) |
May 22, 2020 | 32.89 | 35.29 | 32.41 | 33.40 | 133,000 | +1.10(+3.41%) |
May 21, 2020 | 33.83 | 36.91 | 31.36 | 32.30 | 157,230 | -0.22(-0.68%) |
May 20, 2020 | 32.18 | 35.18 | 31.94 | 32.52 | 129,255 | +1.59(+5.14%) |
May 19, 2020 | 34.43 | 35.00 | 30.50 | 30.93 | 276,855 | +2.91(+10.39%) |
May 18, 2020 | 25.83 | 28.34 | 25.83 | 28.02 | 119,785 | +2.94(+11.72%) |
May 15, 2020 | 24.93 | 25.17 | 24.46 | 25.08 | 21,800 | -0.12(-0.48%) |
May 14, 2020 | 24.26 | 25.30 | 24.00 | 25.20 | 34,310 | +0.38(+1.53%) |
May 13, 2020 | 25.08 | 25.08 | 24.00 | 24.82 | 58,306 | -0.61(-2.40%) |
May 12, 2020 | 25.44 | 25.64 | 24.34 | 25.43 | 50,650 | -0.21(-0.82%) |
May 11, 2020 | 24.39 | 25.73 | 23.78 | 25.64 | 72,525 | -0.23(-0.89%) |
May 08, 2020 | 25.76 | 25.87 | 24.26 | 25.87 | 33,600 | +0.77(+3.07%) |
May 07, 2020 | 23.37 | 26.97 | 23.00 | 25.10 | 191,794 | +2.42(+10.65%) |
May 06, 2020 | 23.34 | 23.34 | 22.12 | 22.68 | 30,189 | -0.04(-0.15%) |
May 05, 2020 | 22.39 | 22.98 | 22.04 | 22.72 | 29,249 | +1.15(+5.33%) |
May 04, 2020 | 20.78 | 21.57 | 20.19 | 21.57 | 23,470 | +0.29(+1.36%) |
May 01, 2020 | 20.88 | 21.40 | 20.08 | 21.28 | 50,100 | -0.38(-1.75%) |
Apr 30, 2020 | 22.46 | 22.56 | 20.86 | 21.66 | 26,580 | -0.86(-3.82%) |
Apr 29, 2020 | 22.40 | 22.65 | 22.00 | 22.52 | 32,623 | +0.62(+2.83%) |
Apr 28, 2020 | 21.35 | 22.14 | 21.01 | 21.90 | 23,549 | +0.76(+3.60%) |
Apr 27, 2020 | 20.03 | 21.99 | 19.59 | 21.14 | 30,785 | +1.61(+8.24%) |
Apr 24, 2020 | 20.00 | 20.00 | 18.77 | 19.53 | 35,800 | -0.12(-0.61%) |
Apr 23, 2020 | 19.50 | 21.00 | 19.00 | 19.65 | 32,327 | +0.38(+1.97%) |
Apr 22, 2020 | 18.20 | 19.34 | 17.99 | 19.27 | 37,050 | +1.57(+8.87%) |
Apr 21, 2020 | 18.46 | 18.77 | 17.50 | 17.70 | 48,130 | -1.15(-6.10%) |
Apr 20, 2020 | 19.11 | 19.84 | 18.56 | 18.85 | 44,694 | -0.70(-3.58%) |
Apr 17, 2020 | 20.20 | 20.60 | 19.00 | 19.55 | 74,200 | +0.14(+0.72%) |
Apr 16, 2020 | 20.02 | 20.56 | 19.09 | 19.41 | 51,227 | -0.59(-2.95%) |
Apr 15, 2020 | 20.32 | 20.57 | 19.92 | 20.00 | 37,189 | -0.82(-3.94%) |
Apr 14, 2020 | 19.80 | 21.49 | 19.52 | 20.82 | 57,052 | +1.13(+5.74%) |
Apr 13, 2020 | 21.21 | 22.00 | 19.68 | 19.69 | 32,946 | -1.34(-6.37%) |
Apr 09, 2020 | 21.48 | 22.00 | 19.84 | 21.03 | 26,800 | -0.27(-1.27%) |
Apr 08, 2020 | 22.40 | 22.40 | 20.84 | 21.30 | 43,850 | -0.96(-4.31%) |
Apr 07, 2020 | 23.55 | 23.80 | 21.00 | 22.26 | 31,019 | -1.24(-5.28%) |
Apr 06, 2020 | 20.20 | 24.25 | 19.60 | 23.50 | 119,825 | +3.80(+19.29%) |
Apr 03, 2020 | 20.51 | 21.00 | 18.99 | 19.70 | 34,400 | -0.17(-0.86%) |
Apr 02, 2020 | 20.58 | 21.66 | 18.05 | 19.87 | 65,857 | -1.05(-5.02%) |
Apr 01, 2020 | 20.75 | 21.30 | 19.67 | 20.92 | 53,690 | -0.85(-3.90%) |
Mar 31, 2020 | 22.28 | 22.30 | 20.70 | 21.77 | 63,203 | -0.78(-3.46%) |
Mar 30, 2020 | 21.05 | 22.55 | 20.52 | 22.55 | 66,141 | +1.79(+8.62%) |
Mar 27, 2020 | 20.81 | 22.00 | 20.35 | 20.76 | 37,200 | -0.79(-3.67%) |
Mar 26, 2020 | 22.50 | 22.74 | 20.45 | 21.55 | 95,116 | -0.74(-3.32%) |
Mar 25, 2020 | 20.80 | 22.85 | 20.20 | 22.29 | 197,997 | +1.25(+5.94%) |
Mar 24, 2020 | 20.57 | 25.52 | 20.12 | 21.04 | 72,785 | +1.70(+8.79%) |
Mar 23, 2020 | 23.14 | 23.14 | 18.53 | 19.34 | 115,180 | -4.27(-18.09%) |
Mar 20, 2020 | 19.20 | 27.98 | 17.75 | 23.61 | 679,200 | +5.66(+31.53%) |
Mar 19, 2020 | 16.76 | 18.62 | 16.76 | 17.95 | 42,418 | +1.15(+6.85%) |
Mar 18, 2020 | 20.36 | 20.66 | 16.50 | 16.80 | 104,529 | -4.92(-22.65%) |
Mar 17, 2020 | 18.95 | 21.88 | 17.35 | 21.72 | 90,975 | +3.37(+18.37%) |
Mar 16, 2020 | 20.25 | 21.80 | 16.58 | 18.35 | 93,941 | -2.08(-10.18%) |
Mar 13, 2020 | 17.91 | 21.04 | 17.00 | 20.43 | 90,600 | +3.45(+20.32%) |
Mar 12, 2020 | 18.36 | 20.11 | 15.42 | 16.98 | 116,156 | -2.30(-11.93%) |
Mar 11, 2020 | 20.60 | 22.25 | 19.02 | 19.28 | 78,348 | -1.97(-9.27%) |
Mar 10, 2020 | 21.62 | 23.11 | 19.83 | 21.25 | 177,963 | +0.23(+1.09%) |
Mar 09, 2020 | 22.00 | 22.41 | 20.00 | 21.02 | 57,539 | -2.38(-10.17%) |
Mar 06, 2020 | 23.88 | 24.50 | 22.00 | 23.40 | 54,300 | -1.29(-5.22%) |
Mar 05, 2020 | 24.99 | 28.00 | 24.53 | 24.69 | 98,642 | -0.86(-3.37%) |
Mar 04, 2020 | 25.19 | 26.00 | 22.98 | 25.55 | 54,327 | +0.75(+3.02%) |
Mar 03, 2020 | 24.93 | 24.97 | 23.99 | 24.80 | 75,156 | +0.13(+0.53%) |