Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 41.57 | 42.81 | 41.31 | 42.10 | 602,000 | -0.40(-0.94%) |
May 28, 2020 | 43.91 | 44.20 | 42.20 | 42.50 | 824,981 | -1.52(-3.45%) |
May 27, 2020 | 43.87 | 44.39 | 42.66 | 44.02 | 573,244 | +1.67(+3.94%) |
May 26, 2020 | 41.20 | 42.92 | 40.81 | 42.35 | 635,994 | +2.73(+6.89%) |
May 22, 2020 | 39.00 | 39.85 | 38.27 | 39.62 | 506,200 | +0.85(+2.19%) |
May 21, 2020 | 36.75 | 39.50 | 36.75 | 38.77 | 759,392 | +2.15(+5.87%) |
May 20, 2020 | 38.13 | 39.72 | 35.76 | 36.62 | 1,549,784 | +0.68(+1.89%) |
May 19, 2020 | 34.64 | 39.44 | 34.64 | 35.94 | 2,885,140 | +4.45(+14.13%) |
May 18, 2020 | 31.09 | 33.14 | 30.83 | 31.49 | 1,236,225 | +2.03(+6.89%) |
May 15, 2020 | 26.72 | 29.77 | 26.66 | 29.46 | 671,000 | +2.27(+8.35%) |
May 14, 2020 | 26.00 | 27.45 | 25.15 | 27.19 | 645,536 | +0.37(+1.38%) |
May 13, 2020 | 28.54 | 28.54 | 26.20 | 26.82 | 523,462 | -2.17(-7.49%) |
May 12, 2020 | 31.40 | 31.65 | 28.99 | 28.99 | 250,037 | -2.10(-6.75%) |
May 11, 2020 | 30.54 | 31.81 | 29.76 | 31.09 | 366,792 | -0.30(-0.96%) |
May 08, 2020 | 31.83 | 31.93 | 31.12 | 31.39 | 417,600 | +0.47(+1.52%) |
May 07, 2020 | 30.01 | 30.94 | 29.52 | 30.92 | 398,509 | +1.62(+5.53%) |
May 06, 2020 | 30.69 | 31.22 | 29.29 | 29.30 | 201,700 | -1.23(-4.03%) |
May 05, 2020 | 30.71 | 32.65 | 30.12 | 30.53 | 495,455 | +0.84(+2.83%) |
May 04, 2020 | 29.73 | 30.67 | 28.82 | 29.69 | 288,075 | -1.14(-3.70%) |
May 01, 2020 | 31.54 | 32.12 | 30.16 | 30.83 | 383,200 | -1.77(-5.43%) |
Apr 30, 2020 | 34.19 | 34.19 | 32.42 | 32.60 | 480,831 | -2.48(-7.07%) |
Apr 29, 2020 | 33.29 | 35.82 | 32.50 | 35.08 | 881,711 | +3.24(+10.18%) |
Apr 28, 2020 | 31.60 | 32.03 | 30.32 | 31.84 | 407,329 | +1.54(+5.08%) |
Apr 27, 2020 | 29.00 | 30.66 | 28.45 | 30.30 | 526,694 | +1.62(+5.65%) |
Apr 24, 2020 | 27.82 | 28.81 | 27.63 | 28.68 | 488,400 | +0.86(+3.09%) |
Apr 23, 2020 | 26.90 | 28.80 | 26.90 | 27.82 | 501,619 | +1.23(+4.63%) |
Apr 22, 2020 | 26.45 | 27.02 | 26.12 | 26.59 | 352,173 | +0.93(+3.62%) |
Apr 21, 2020 | 26.40 | 27.05 | 25.52 | 25.66 | 378,005 | -1.26(-4.68%) |
Apr 20, 2020 | 27.27 | 28.20 | 26.67 | 26.92 | 358,179 | -1.47(-5.18%) |
Apr 17, 2020 | 27.02 | 28.91 | 27.00 | 28.39 | 431,800 | +2.51(+9.70%) |
Apr 16, 2020 | 27.59 | 28.50 | 25.53 | 25.88 | 627,609 | -1.95(-7.01%) |
Apr 15, 2020 | 28.58 | 28.91 | 27.31 | 27.83 | 563,318 | -2.09(-6.99%) |
Apr 14, 2020 | 30.21 | 30.97 | 29.41 | 29.92 | 576,717 | +0.68(+2.33%) |
Apr 13, 2020 | 29.70 | 29.70 | 27.89 | 29.24 | 553,456 | -0.62(-2.08%) |
Apr 09, 2020 | 30.18 | 31.33 | 29.01 | 29.86 | 824,300 | +0.85(+2.93%) |
Apr 08, 2020 | 29.27 | 29.27 | 27.02 | 29.01 | 669,050 | +0.42(+1.47%) |
Apr 07, 2020 | 30.03 | 31.91 | 27.92 | 28.59 | 1,222,462 | -0.19(-0.66%) |
Apr 06, 2020 | 25.33 | 28.89 | 25.23 | 28.78 | 1,022,225 | +4.76(+19.82%) |
Apr 03, 2020 | 24.10 | 24.94 | 22.63 | 24.02 | 592,700 | -0.31(-1.27%) |
Apr 02, 2020 | 23.92 | 25.91 | 22.95 | 24.33 | 552,707 | +0.38(+1.59%) |
Apr 01, 2020 | 24.20 | 25.65 | 23.34 | 23.95 | 905,622 | -1.70(-6.63%) |
Mar 31, 2020 | 26.28 | 26.56 | 25.02 | 25.65 | 901,749 | -0.69(-2.62%) |
Mar 30, 2020 | 25.05 | 26.41 | 23.18 | 26.34 | 874,023 | +1.19(+4.73%) |
Mar 27, 2020 | 23.53 | 25.80 | 22.40 | 25.15 | 1,411,600 | +0.13(+0.52%) |
Mar 26, 2020 | 21.30 | 25.16 | 21.06 | 25.02 | 1,245,834 | +4.02(+19.14%) |
Mar 25, 2020 | 18.72 | 21.74 | 18.66 | 21.00 | 1,200,813 | +2.59(+14.07%) |
Mar 24, 2020 | 18.26 | 19.24 | 17.14 | 18.41 | 812,783 | +1.23(+7.16%) |
Mar 23, 2020 | 16.72 | 17.74 | 15.56 | 17.18 | 866,279 | +1.20(+7.51%) |
Mar 20, 2020 | 15.24 | 17.20 | 15.00 | 15.98 | 1,073,700 | +0.98(+6.53%) |
Mar 19, 2020 | 13.34 | 15.65 | 12.24 | 15.00 | 1,175,654 | +1.51(+11.19%) |
Mar 18, 2020 | 17.00 | 17.88 | 13.31 | 13.49 | 1,173,314 | -5.38(-28.51%) |
Mar 17, 2020 | 17.90 | 19.10 | 15.57 | 18.87 | 1,212,034 | +1.05(+5.89%) |
Mar 16, 2020 | 16.75 | 18.81 | 16.25 | 17.82 | 1,333,801 | -2.48(-12.22%) |
Mar 13, 2020 | 16.99 | 20.54 | 16.09 | 20.30 | 1,339,300 | +4.50(+28.48%) |
Mar 12, 2020 | 15.88 | 16.57 | 14.44 | 15.80 | 1,635,849 | -2.24(-12.42%) |
Mar 11, 2020 | 19.55 | 20.44 | 17.75 | 18.04 | 1,529,157 | -2.47(-12.04%) |
Mar 10, 2020 | 19.47 | 20.63 | 18.23 | 20.51 | 1,223,773 | +2.09(+11.35%) |
Mar 09, 2020 | 21.96 | 22.46 | 18.40 | 18.42 | 1,194,418 | -5.25(-22.18%) |
Mar 06, 2020 | 23.26 | 24.92 | 23.03 | 23.67 | 1,174,200 | -0.52(-2.15%) |
Mar 05, 2020 | 26.07 | 26.99 | 23.74 | 24.19 | 1,270,724 | -1.51(-5.88%) |
Mar 04, 2020 | 25.32 | 26.38 | 25.12 | 25.70 | 1,375,841 | +0.94(+3.80%) |
Mar 03, 2020 | 28.27 | 28.27 | 24.15 | 24.76 | 1,712,712 | -3.38(-12.01%) |