Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.34 | 32.46 | 28.87 | 29.33 | 2,447,100 | -5.78(-16.46%) |
May 28, 2020 | 36.42 | 36.50 | 34.92 | 35.11 | 523,836 | -0.58(-1.63%) |
May 27, 2020 | 35.83 | 36.06 | 34.00 | 35.69 | 419,146 | +0.37(+1.05%) |
May 26, 2020 | 35.02 | 36.55 | 34.50 | 35.32 | 561,942 | +0.32(+0.91%) |
May 22, 2020 | 34.86 | 35.29 | 34.33 | 35.00 | 222,800 | +0.27(+0.78%) |
May 21, 2020 | 35.09 | 35.73 | 33.66 | 34.73 | 389,996 | -0.17(-0.49%) |
May 20, 2020 | 34.70 | 35.17 | 33.77 | 34.90 | 948,367 | +0.40(+1.16%) |
May 19, 2020 | 35.20 | 35.93 | 34.50 | 34.50 | 357,007 | -0.32(-0.92%) |
May 18, 2020 | 33.01 | 35.05 | 33.01 | 34.82 | 472,053 | +2.63(+8.17%) |
May 15, 2020 | 30.76 | 32.49 | 29.70 | 32.19 | 419,400 | +1.59(+5.20%) |
May 14, 2020 | 29.67 | 30.93 | 29.09 | 30.60 | 403,803 | -0.18(-0.58%) |
May 13, 2020 | 32.55 | 32.91 | 29.56 | 30.78 | 465,472 | -2.05(-6.24%) |
May 12, 2020 | 33.36 | 34.92 | 32.39 | 32.83 | 386,730 | -0.15(-0.45%) |
May 11, 2020 | 33.31 | 34.20 | 32.11 | 32.98 | 447,685 | -1.06(-3.11%) |
May 08, 2020 | 33.85 | 34.37 | 33.16 | 34.04 | 279,500 | +0.96(+2.90%) |
May 07, 2020 | 32.75 | 34.30 | 32.23 | 33.08 | 589,954 | +0.81(+2.51%) |
May 06, 2020 | 30.82 | 32.66 | 30.60 | 32.27 | 297,878 | +1.42(+4.60%) |
May 05, 2020 | 30.76 | 31.58 | 30.09 | 30.85 | 842,331 | +0.86(+2.87%) |
May 04, 2020 | 29.24 | 30.26 | 28.37 | 29.99 | 299,516 | +1.02(+3.52%) |
May 01, 2020 | 29.93 | 30.35 | 28.60 | 28.97 | 473,500 | -1.56(-5.11%) |
Apr 30, 2020 | 30.79 | 32.00 | 30.51 | 30.53 | 775,150 | -1.25(-3.93%) |
Apr 29, 2020 | 31.83 | 32.43 | 30.39 | 31.78 | 431,124 | +1.18(+3.86%) |
Apr 28, 2020 | 32.64 | 32.84 | 30.20 | 30.60 | 614,025 | -1.14(-3.59%) |
Apr 27, 2020 | 32.34 | 32.67 | 31.39 | 31.74 | 442,403 | +0.65(+2.09%) |
Apr 24, 2020 | 29.80 | 31.19 | 29.15 | 31.09 | 319,100 | +1.39(+4.68%) |
Apr 23, 2020 | 28.60 | 30.77 | 28.60 | 29.70 | 355,345 | +1.14(+3.99%) |
Apr 22, 2020 | 27.62 | 28.75 | 27.02 | 28.56 | 282,963 | +1.61(+5.97%) |
Apr 21, 2020 | 26.67 | 27.52 | 26.21 | 26.95 | 370,825 | -0.67(-2.43%) |
Apr 20, 2020 | 26.65 | 28.64 | 26.51 | 27.62 | 492,089 | +0.23(+0.84%) |
Apr 17, 2020 | 27.42 | 27.66 | 26.30 | 27.39 | 1,342,300 | +1.22(+4.67%) |
Apr 16, 2020 | 26.52 | 27.03 | 25.24 | 26.17 | 951,987 | -0.37(-1.40%) |
Apr 15, 2020 | 27.70 | 28.19 | 26.05 | 26.54 | 1,279,549 | -2.50(-8.61%) |
Apr 14, 2020 | 28.00 | 29.58 | 26.81 | 29.04 | 1,286,350 | +1.86(+6.84%) |
Apr 13, 2020 | 28.80 | 29.40 | 26.36 | 27.18 | 1,221,191 | -1.20(-4.23%) |
Apr 09, 2020 | 27.60 | 28.90 | 26.32 | 28.38 | 1,088,800 | +1.45(+5.38%) |
Apr 08, 2020 | 25.09 | 27.20 | 23.19 | 26.93 | 1,247,344 | +2.51(+10.28%) |
Apr 07, 2020 | 25.54 | 26.69 | 24.09 | 24.42 | 1,015,653 | -0.58(-2.32%) |
Apr 06, 2020 | 23.64 | 25.00 | 22.46 | 25.00 | 984,040 | +2.78(+12.51%) |
Apr 03, 2020 | 24.55 | 26.94 | 21.64 | 22.22 | 670,600 | -2.52(-10.19%) |
Apr 02, 2020 | 24.61 | 25.54 | 23.74 | 24.74 | 474,099 | -0.34(-1.36%) |
Apr 01, 2020 | 27.77 | 28.78 | 24.78 | 25.08 | 744,592 | -3.92(-13.52%) |
Mar 31, 2020 | 26.65 | 29.00 | 26.38 | 29.00 | 814,472 | +2.33(+8.74%) |
Mar 30, 2020 | 26.98 | 27.59 | 25.51 | 26.67 | 1,176,754 | +0.00(+0.00%) |
Mar 27, 2020 | 26.10 | 27.86 | 25.71 | 26.67 | 1,016,700 | -0.72(-2.63%) |
Mar 26, 2020 | 24.92 | 27.75 | 24.72 | 27.39 | 966,678 | +2.69(+10.89%) |
Mar 25, 2020 | 24.96 | 26.20 | 23.27 | 24.70 | 962,399 | -0.78(-3.06%) |
Mar 24, 2020 | 24.99 | 25.49 | 22.78 | 25.48 | 905,530 | +1.29(+5.33%) |
Mar 23, 2020 | 26.17 | 26.17 | 22.77 | 24.19 | 1,432,709 | -2.43(-9.13%) |
Mar 20, 2020 | 21.41 | 29.64 | 20.60 | 26.62 | 9,216,500 | +6.12(+29.85%) |
Mar 19, 2020 | 16.17 | 21.06 | 15.57 | 20.50 | 1,160,625 | +4.39(+27.25%) |
Mar 18, 2020 | 15.63 | 19.25 | 14.23 | 16.11 | 1,412,860 | -0.71(-4.22%) |
Mar 17, 2020 | 18.18 | 19.37 | 16.52 | 16.82 | 869,804 | -0.83(-4.70%) |
Mar 16, 2020 | 19.68 | 20.27 | 17.05 | 17.65 | 1,231,604 | -5.41(-23.46%) |
Mar 13, 2020 | 21.90 | 23.20 | 18.88 | 23.06 | 1,419,800 | +2.78(+13.71%) |
Mar 12, 2020 | 22.21 | 23.47 | 20.25 | 20.28 | 998,038 | -3.60(-15.08%) |
Mar 11, 2020 | 27.54 | 27.95 | 23.80 | 23.88 | 1,149,474 | -4.60(-16.15%) |
Mar 10, 2020 | 27.37 | 28.55 | 25.90 | 28.48 | 879,228 | +1.50(+5.56%) |
Mar 09, 2020 | 27.05 | 27.84 | 24.64 | 26.98 | 1,760,995 | -1.94(-6.71%) |
Mar 06, 2020 | 28.15 | 30.23 | 28.02 | 28.92 | 1,043,200 | -1.07(-3.57%) |
Mar 05, 2020 | 30.76 | 31.18 | 29.53 | 29.99 | 7,529,408 | -1.07(-3.44%) |
Mar 04, 2020 | 32.01 | 34.45 | 30.82 | 31.06 | 2,125,098 | -1.53(-4.69%) |
Mar 03, 2020 | 32.19 | 33.42 | 31.07 | 32.59 | 479,682 | +0.38(+1.18%) |