Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.50 | 30.14 | 29.33 | 29.88 | 597,300 | +1.74(+6.18%) |
May 28, 2020 | 28.31 | 28.74 | 27.89 | 28.14 | 699,793 | +0.27(+0.97%) |
May 27, 2020 | 26.12 | 27.92 | 26.02 | 27.87 | 690,375 | +0.84(+3.11%) |
May 26, 2020 | 28.36 | 28.41 | 26.77 | 27.03 | 473,174 | -0.27(-0.99%) |
May 22, 2020 | 27.15 | 27.61 | 27.01 | 27.30 | 422,000 | +0.62(+2.32%) |
May 21, 2020 | 27.98 | 28.03 | 26.14 | 26.68 | 557,586 | -1.96(-6.84%) |
May 20, 2020 | 28.32 | 28.98 | 28.13 | 28.64 | 459,259 | +0.62(+2.21%) |
May 19, 2020 | 27.67 | 28.49 | 27.55 | 28.02 | 574,995 | +1.71(+6.50%) |
May 18, 2020 | 26.64 | 27.07 | 26.06 | 26.31 | 828,566 | +0.62(+2.41%) |
May 15, 2020 | 25.12 | 25.88 | 24.55 | 25.69 | 773,300 | +2.49(+10.73%) |
May 14, 2020 | 21.78 | 23.23 | 21.78 | 23.20 | 684,799 | +1.24(+5.65%) |
May 13, 2020 | 21.80 | 22.15 | 21.53 | 21.96 | 460,711 | +0.30(+1.39%) |
May 12, 2020 | 22.02 | 22.27 | 21.60 | 21.66 | 312,106 | -0.03(-0.14%) |
May 11, 2020 | 21.91 | 22.09 | 21.40 | 21.69 | 296,968 | -0.29(-1.32%) |
May 08, 2020 | 21.67 | 22.53 | 21.65 | 21.98 | 481,100 | +0.57(+2.66%) |
May 07, 2020 | 20.53 | 21.75 | 20.45 | 21.41 | 529,753 | +1.35(+6.73%) |
May 06, 2020 | 20.23 | 20.34 | 19.95 | 20.06 | 196,995 | -0.24(-1.18%) |
May 05, 2020 | 20.04 | 20.40 | 19.80 | 20.30 | 361,896 | +0.85(+4.37%) |
May 04, 2020 | 19.68 | 19.83 | 19.33 | 19.45 | 264,255 | -0.59(-2.94%) |
May 01, 2020 | 19.97 | 20.21 | 19.54 | 20.04 | 236,300 | -0.15(-0.74%) |
Apr 30, 2020 | 20.56 | 20.90 | 19.53 | 20.19 | 404,321 | -1.18(-5.52%) |
Apr 29, 2020 | 21.24 | 21.54 | 20.78 | 21.37 | 301,049 | +0.63(+3.04%) |
Apr 28, 2020 | 21.10 | 21.10 | 20.49 | 20.74 | 305,095 | -0.43(-2.03%) |
Apr 27, 2020 | 21.32 | 21.39 | 20.74 | 21.17 | 185,589 | -0.11(-0.52%) |
Apr 24, 2020 | 21.70 | 21.76 | 20.70 | 21.28 | 364,100 | -0.15(-0.70%) |
Apr 23, 2020 | 21.80 | 22.33 | 21.13 | 21.43 | 481,052 | +0.25(+1.18%) |
Apr 22, 2020 | 20.66 | 21.39 | 20.51 | 21.18 | 205,249 | +1.00(+4.96%) |
Apr 21, 2020 | 19.44 | 20.38 | 19.21 | 20.18 | 390,492 | -1.69(-7.73%) |
Apr 20, 2020 | 21.42 | 22.19 | 21.42 | 21.87 | 185,554 | +0.63(+2.97%) |
Apr 17, 2020 | 21.68 | 21.77 | 21.11 | 21.24 | 195,600 | -1.12(-5.01%) |
Apr 16, 2020 | 22.21 | 22.58 | 21.62 | 22.36 | 185,060 | +0.04(+0.18%) |
Apr 15, 2020 | 22.53 | 22.53 | 21.74 | 22.32 | 323,510 | -1.09(-4.64%) |
Apr 14, 2020 | 23.55 | 24.25 | 23.12 | 23.41 | 342,116 | +0.75(+3.29%) |
Apr 13, 2020 | 21.82 | 22.78 | 21.63 | 22.66 | 254,584 | -0.08(-0.35%) |
Apr 09, 2020 | 22.55 | 23.72 | 22.27 | 22.74 | 342,400 | +1.63(+7.72%) |
Apr 08, 2020 | 21.53 | 21.66 | 20.93 | 21.11 | 171,811 | -0.35(-1.63%) |
Apr 07, 2020 | 22.22 | 22.34 | 21.06 | 21.46 | 403,120 | +0.07(+0.33%) |
Apr 06, 2020 | 19.93 | 21.64 | 19.63 | 21.39 | 382,611 | +2.11(+10.94%) |
Apr 03, 2020 | 19.53 | 19.72 | 19.10 | 19.28 | 186,400 | -0.35(-1.78%) |
Apr 02, 2020 | 19.38 | 19.82 | 19.16 | 19.63 | 239,269 | +1.56(+8.63%) |
Apr 01, 2020 | 18.13 | 18.48 | 17.79 | 18.07 | 291,271 | -0.37(-2.01%) |
Mar 31, 2020 | 18.52 | 19.23 | 18.15 | 18.44 | 144,540 | -0.16(-0.86%) |
Mar 30, 2020 | 18.40 | 19.01 | 18.00 | 18.60 | 369,364 | -0.82(-4.22%) |
Mar 27, 2020 | 19.60 | 19.70 | 19.03 | 19.42 | 284,000 | -0.28(-1.42%) |
Mar 26, 2020 | 20.26 | 20.64 | 19.50 | 19.70 | 360,654 | -0.18(-0.91%) |
Mar 25, 2020 | 18.93 | 20.48 | 18.83 | 19.88 | 408,414 | +0.99(+5.24%) |
Mar 24, 2020 | 18.66 | 19.18 | 17.88 | 18.89 | 665,683 | +2.67(+16.46%) |
Mar 23, 2020 | 15.33 | 16.37 | 15.20 | 16.22 | 724,552 | +1.76(+12.17%) |
Mar 20, 2020 | 14.76 | 15.20 | 14.20 | 14.46 | 394,100 | +0.75(+5.47%) |
Mar 19, 2020 | 13.70 | 14.00 | 13.05 | 13.71 | 529,997 | +0.28(+2.08%) |
Mar 18, 2020 | 13.96 | 14.46 | 12.66 | 13.43 | 581,502 | -1.69(-11.18%) |
Mar 17, 2020 | 14.56 | 16.28 | 14.14 | 15.12 | 925,875 | -0.24(-1.56%) |
Mar 16, 2020 | 14.95 | 16.67 | 14.00 | 15.36 | 940,247 | -4.96(-24.41%) |
Mar 13, 2020 | 23.77 | 23.81 | 19.83 | 20.32 | 873,600 | -3.22(-13.68%) |
Mar 12, 2020 | 24.82 | 25.23 | 23.05 | 23.54 | 483,085 | -3.48(-12.88%) |
Mar 11, 2020 | 27.62 | 27.82 | 26.77 | 27.02 | 370,564 | -0.40(-1.46%) |
Mar 10, 2020 | 27.95 | 27.95 | 27.19 | 27.42 | 366,524 | -0.38(-1.37%) |
Mar 09, 2020 | 27.45 | 28.07 | 26.98 | 27.80 | 259,241 | -1.18(-4.07%) |
Mar 06, 2020 | 29.16 | 29.24 | 28.02 | 28.98 | 279,400 | -0.37(-1.26%) |
Mar 05, 2020 | 28.79 | 29.40 | 28.71 | 29.35 | 194,829 | +0.68(+2.37%) |
Mar 04, 2020 | 28.39 | 28.70 | 28.13 | 28.67 | 95,129 | +0.29(+1.02%) |
Mar 03, 2020 | 27.36 | 29.42 | 27.30 | 28.38 | 452,265 | +1.57(+5.86%) |