Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 41.19 | 43.95 | 40.98 | 42.28 | 156,700 | +1.44(+3.53%) |
May 28, 2020 | 44.61 | 45.76 | 40.54 | 40.84 | 59,713 | -2.94(-6.72%) |
May 27, 2020 | 44.20 | 44.94 | 39.81 | 43.78 | 63,843 | +0.50(+1.16%) |
May 26, 2020 | 43.16 | 45.94 | 41.61 | 43.28 | 171,969 | +1.95(+4.72%) |
May 22, 2020 | 37.00 | 42.50 | 36.70 | 41.33 | 52,600 | +4.48(+12.16%) |
May 21, 2020 | 38.64 | 40.11 | 35.99 | 36.85 | 75,450 | -1.47(-3.84%) |
May 20, 2020 | 36.14 | 39.27 | 35.52 | 38.32 | 52,539 | +3.32(+9.49%) |
May 19, 2020 | 41.11 | 42.08 | 35.00 | 35.00 | 57,393 | -6.76(-16.19%) |
May 18, 2020 | 39.92 | 43.41 | 38.89 | 41.76 | 118,728 | +3.21(+8.33%) |
May 15, 2020 | 36.97 | 38.83 | 35.30 | 38.55 | 34,600 | +1.93(+5.27%) |
May 14, 2020 | 37.89 | 38.84 | 34.00 | 36.62 | 58,664 | -2.15(-5.55%) |
May 13, 2020 | 37.32 | 38.98 | 35.35 | 38.77 | 34,460 | +1.38(+3.69%) |
May 12, 2020 | 38.25 | 39.89 | 37.39 | 37.39 | 25,483 | -1.72(-4.40%) |
May 11, 2020 | 38.67 | 40.05 | 35.72 | 39.11 | 40,122 | +0.32(+0.82%) |
May 08, 2020 | 43.21 | 45.00 | 38.50 | 38.79 | 64,700 | -4.71(-10.83%) |
May 07, 2020 | 39.98 | 47.94 | 39.98 | 43.50 | 111,568 | +4.42(+11.31%) |
May 06, 2020 | 35.31 | 41.17 | 34.16 | 39.08 | 48,601 | +3.88(+11.02%) |
May 05, 2020 | 31.75 | 36.98 | 31.75 | 35.20 | 37,832 | +4.43(+14.40%) |
May 04, 2020 | 30.79 | 31.52 | 30.18 | 30.77 | 27,981 | -0.73(-2.32%) |
May 01, 2020 | 32.61 | 32.61 | 30.44 | 31.50 | 38,100 | -2.34(-6.91%) |
Apr 30, 2020 | 38.47 | 38.96 | 33.50 | 33.84 | 30,263 | -5.09(-13.07%) |
Apr 29, 2020 | 39.19 | 40.61 | 38.55 | 38.93 | 29,189 | +1.35(+3.59%) |
Apr 28, 2020 | 38.94 | 40.91 | 36.97 | 37.58 | 34,613 | +0.03(+0.08%) |
Apr 27, 2020 | 34.95 | 39.55 | 34.48 | 37.55 | 37,359 | +3.32(+9.70%) |
Apr 24, 2020 | 34.14 | 34.76 | 33.06 | 34.23 | 15,800 | +0.37(+1.09%) |
Apr 23, 2020 | 34.09 | 34.98 | 31.85 | 33.86 | 50,502 | +0.57(+1.71%) |
Apr 22, 2020 | 31.25 | 33.61 | 29.21 | 33.29 | 35,342 | +3.15(+10.45%) |
Apr 21, 2020 | 28.40 | 30.97 | 27.47 | 30.14 | 46,873 | +0.93(+3.18%) |
Apr 20, 2020 | 29.60 | 31.26 | 28.61 | 29.21 | 27,620 | -1.27(-4.17%) |
Apr 17, 2020 | 29.66 | 33.57 | 28.96 | 30.48 | 27,100 | +1.68(+5.83%) |
Apr 16, 2020 | 29.24 | 31.13 | 28.01 | 28.80 | 39,231 | -0.62(-2.11%) |
Apr 15, 2020 | 33.52 | 33.60 | 28.20 | 29.42 | 64,392 | -5.23(-15.09%) |
Apr 14, 2020 | 33.45 | 36.45 | 33.25 | 34.65 | 57,033 | +2.32(+7.18%) |
Apr 13, 2020 | 31.83 | 33.98 | 31.83 | 32.33 | 24,392 | +0.82(+2.60%) |
Apr 09, 2020 | 32.39 | 33.44 | 30.40 | 31.51 | 36,100 | +0.09(+0.29%) |
Apr 08, 2020 | 31.70 | 32.97 | 29.43 | 31.42 | 34,575 | -0.21(-0.66%) |
Apr 07, 2020 | 34.20 | 35.00 | 30.32 | 31.63 | 39,903 | -2.41(-7.08%) |
Apr 06, 2020 | 31.62 | 34.04 | 31.60 | 34.04 | 72,800 | +3.94(+13.09%) |
Apr 03, 2020 | 28.79 | 30.52 | 28.49 | 30.10 | 78,100 | +1.68(+5.91%) |
Apr 02, 2020 | 24.71 | 30.35 | 24.71 | 28.42 | 48,633 | +3.36(+13.41%) |
Apr 01, 2020 | 25.97 | 25.97 | 24.50 | 25.06 | 160,617 | -0.76(-2.94%) |
Mar 31, 2020 | 26.12 | 26.12 | 24.10 | 25.82 | 85,027 | -0.04(-0.15%) |
Mar 30, 2020 | 24.97 | 25.97 | 24.97 | 25.86 | 30,035 | +1.21(+4.91%) |
Mar 27, 2020 | 27.00 | 28.04 | 24.17 | 24.65 | 85,000 | -3.35(-11.96%) |
Mar 26, 2020 | 26.00 | 28.85 | 25.60 | 28.00 | 66,323 | +1.31(+4.91%) |
Mar 25, 2020 | 25.53 | 28.07 | 25.01 | 26.69 | 73,287 | +0.69(+2.65%) |
Mar 24, 2020 | 26.45 | 26.65 | 24.50 | 26.00 | 44,133 | +1.00(+4.00%) |
Mar 23, 2020 | 26.00 | 26.00 | 23.17 | 25.00 | 46,897 | -1.00(-3.85%) |
Mar 20, 2020 | 25.88 | 27.00 | 22.21 | 26.00 | 134,800 | -0.88(-3.27%) |
Mar 19, 2020 | 25.65 | 27.94 | 25.00 | 26.88 | 147,502 | +0.03(+0.11%) |
Mar 18, 2020 | 28.48 | 30.35 | 24.14 | 26.85 | 53,913 | -2.99(-10.02%) |
Mar 17, 2020 | 25.76 | 30.50 | 24.75 | 29.84 | 138,105 | +4.62(+18.32%) |
Mar 16, 2020 | 23.20 | 30.84 | 22.06 | 25.22 | 79,573 | -6.04(-19.32%) |
Mar 13, 2020 | 32.31 | 33.26 | 29.60 | 31.26 | 78,900 | +0.85(+2.80%) |
Mar 12, 2020 | 32.30 | 35.10 | 29.79 | 30.41 | 134,292 | -4.34(-12.49%) |
Mar 11, 2020 | 37.86 | 39.51 | 31.09 | 34.75 | 93,183 | -4.24(-10.87%) |
Mar 10, 2020 | 40.99 | 41.98 | 36.49 | 38.99 | 117,300 | -0.44(-1.12%) |
Mar 09, 2020 | 38.38 | 42.50 | 37.93 | 39.43 | 143,990 | -2.55(-6.07%) |
Mar 06, 2020 | 39.99 | 41.98 | 38.67 | 41.98 | 58,500 | +0.19(+0.45%) |
Mar 05, 2020 | 36.05 | 42.57 | 35.72 | 41.79 | 71,810 | +4.02(+10.64%) |
Mar 04, 2020 | 34.60 | 37.77 | 33.85 | 37.77 | 39,567 | +4.15(+12.34%) |
Mar 03, 2020 | 36.17 | 36.99 | 32.66 | 33.62 | 52,983 | -2.55(-7.05%) |