Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.51 | 36.97 | 35.19 | 36.91 | 166,584 | -0.07(-0.20%) |
May 28, 2020 | 37.69 | 39.54 | 36.85 | 36.99 | 180,120 | -0.43(-1.16%) |
May 27, 2020 | 36.56 | 37.97 | 35.97 | 37.42 | 259,734 | +2.36(+6.74%) |
May 26, 2020 | 35.53 | 36.04 | 34.65 | 35.06 | 164,075 | +1.03(+3.03%) |
May 22, 2020 | 33.65 | 34.55 | 32.99 | 34.03 | 113,847 | +0.37(+1.09%) |
May 21, 2020 | 33.12 | 34.49 | 32.91 | 33.66 | 234,347 | +0.64(+1.95%) |
May 20, 2020 | 30.99 | 33.69 | 30.65 | 33.02 | 197,969 | +2.67(+8.79%) |
May 19, 2020 | 30.05 | 31.36 | 29.34 | 30.35 | 135,573 | +0.25(+0.82%) |
May 18, 2020 | 29.59 | 30.81 | 29.58 | 30.10 | 148,049 | +2.20(+7.88%) |
May 15, 2020 | 27.12 | 28.31 | 26.54 | 27.90 | 409,501 | +0.52(+1.91%) |
May 14, 2020 | 25.31 | 27.49 | 24.37 | 27.38 | 228,474 | +1.32(+5.05%) |
May 13, 2020 | 27.54 | 27.61 | 25.36 | 26.06 | 101,461 | -1.66(-6.00%) |
May 12, 2020 | 30.08 | 30.08 | 27.65 | 27.73 | 135,839 | -2.25(-7.52%) |
May 11, 2020 | 30.42 | 30.58 | 28.81 | 29.98 | 165,356 | -1.19(-3.81%) |
May 08, 2020 | 29.72 | 31.23 | 28.79 | 31.17 | 139,182 | +2.35(+8.14%) |
May 07, 2020 | 28.10 | 28.91 | 27.53 | 28.82 | 123,277 | +1.40(+5.10%) |
May 06, 2020 | 27.90 | 28.21 | 27.09 | 27.42 | 130,643 | -0.27(-0.96%) |
May 05, 2020 | 28.85 | 29.47 | 27.51 | 27.69 | 122,234 | -0.40(-1.41%) |
May 04, 2020 | 27.61 | 28.51 | 26.80 | 28.09 | 120,398 | -0.25(-0.88%) |
May 01, 2020 | 29.48 | 29.54 | 27.45 | 28.33 | 105,039 | -2.33(-7.59%) |
Apr 30, 2020 | 31.88 | 31.88 | 30.39 | 30.66 | 138,604 | -1.87(-5.74%) |
Apr 29, 2020 | 30.25 | 32.68 | 30.25 | 32.53 | 214,457 | +2.42(+8.03%) |
Apr 28, 2020 | 29.73 | 31.08 | 28.98 | 30.11 | 197,595 | +1.76(+6.20%) |
Apr 27, 2020 | 27.09 | 30.07 | 26.87 | 28.35 | 434,385 | +3.11(+12.31%) |
Apr 24, 2020 | 24.57 | 25.36 | 23.67 | 25.24 | 177,349 | +1.32(+5.50%) |
Apr 23, 2020 | 22.69 | 24.28 | 22.23 | 23.93 | 281,803 | +0.46(+1.96%) |
Apr 22, 2020 | 23.96 | 25.19 | 22.99 | 23.47 | 159,056 | +0.32(+1.39%) |
Apr 21, 2020 | 22.28 | 23.41 | 21.30 | 23.15 | 99,303 | +0.06(+0.24%) |
Apr 20, 2020 | 24.07 | 24.91 | 22.86 | 23.09 | 96,778 | -1.83(-7.34%) |
Apr 17, 2020 | 24.44 | 25.70 | 24.33 | 24.92 | 94,165 | +1.83(+7.93%) |
Apr 16, 2020 | 24.56 | 24.56 | 22.51 | 23.09 | 114,386 | -1.17(-4.81%) |
Apr 15, 2020 | 25.09 | 25.41 | 23.92 | 24.26 | 58,224 | -1.82(-6.98%) |
Apr 14, 2020 | 26.85 | 27.18 | 25.72 | 26.08 | 94,981 | +0.44(+1.72%) |
Apr 13, 2020 | 26.34 | 26.34 | 24.85 | 25.64 | 146,187 | -0.86(-3.23%) |
Apr 09, 2020 | 26.45 | 27.99 | 25.25 | 26.50 | 323,055 | +1.16(+4.57%) |
Apr 08, 2020 | 24.80 | 26.66 | 24.23 | 25.34 | 146,830 | +1.23(+5.11%) |
Apr 07, 2020 | 26.08 | 27.80 | 23.52 | 24.10 | 210,590 | -0.29(-1.17%) |
Apr 06, 2020 | 21.72 | 24.70 | 21.72 | 24.39 | 100,335 | +3.50(+16.78%) |
Apr 03, 2020 | 23.22 | 23.32 | 19.80 | 20.89 | 168,432 | -2.63(-11.18%) |
Apr 02, 2020 | 23.69 | 24.05 | 22.76 | 23.52 | 143,825 | -0.35(-1.46%) |
Apr 01, 2020 | 24.78 | 24.78 | 22.82 | 23.86 | 173,378 | -1.95(-7.55%) |
Mar 31, 2020 | 23.43 | 26.04 | 23.09 | 25.81 | 212,944 | +2.27(+9.65%) |
Mar 30, 2020 | 22.90 | 23.68 | 21.14 | 23.54 | 132,398 | +0.64(+2.81%) |
Mar 27, 2020 | 24.82 | 24.82 | 22.26 | 22.90 | 110,911 | -2.89(-11.20%) |
Mar 26, 2020 | 25.52 | 28.81 | 25.01 | 25.79 | 221,296 | +1.07(+4.32%) |
Mar 25, 2020 | 20.87 | 25.67 | 20.45 | 24.72 | 286,348 | +4.13(+20.05%) |
Mar 24, 2020 | 18.76 | 21.48 | 18.76 | 20.59 | 288,475 | +2.93(+16.61%) |
Mar 23, 2020 | 14.79 | 17.91 | 13.92 | 17.66 | 269,490 | +3.23(+22.37%) |
Mar 20, 2020 | 14.75 | 17.35 | 14.06 | 14.43 | 389,602 | +0.20(+1.42%) |
Mar 19, 2020 | 12.93 | 15.36 | 12.11 | 14.23 | 425,536 | +1.17(+8.94%) |
Mar 18, 2020 | 14.82 | 15.03 | 11.80 | 13.06 | 569,364 | -3.38(-20.58%) |
Mar 17, 2020 | 16.44 | 17.29 | 14.35 | 16.44 | 405,831 | +0.52(+3.23%) |
Mar 16, 2020 | 19.36 | 19.98 | 15.91 | 15.93 | 290,345 | -6.13(-27.80%) |
Mar 13, 2020 | 20.46 | 22.30 | 20.12 | 22.06 | 614,252 | +2.46(+12.58%) |
Mar 12, 2020 | 21.91 | 23.69 | 18.87 | 19.60 | 631,340 | -4.75(-19.49%) |
Mar 11, 2020 | 29.07 | 29.07 | 24.12 | 24.34 | 344,979 | -5.36(-18.05%) |
Mar 10, 2020 | 30.45 | 31.97 | 28.12 | 29.70 | 254,132 | -0.21(-0.71%) |
Mar 09, 2020 | 33.41 | 35.29 | 29.82 | 29.92 | 390,757 | -5.45(-15.42%) |
Mar 06, 2020 | 34.59 | 35.87 | 34.09 | 35.37 | 291,957 | -0.62(-1.71%) |
Mar 05, 2020 | 39.89 | 40.10 | 35.57 | 35.99 | 162,310 | -4.54(-11.21%) |
Mar 04, 2020 | 40.77 | 41.03 | 39.33 | 40.53 | 81,641 | +0.18(+0.46%) |
Mar 03, 2020 | 41.50 | 42.02 | 40.03 | 40.35 | 127,006 | -1.31(-3.14%) |