Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.35 | 36.80 | 35.03 | 36.75 | 167,338 | -0.07(-0.20%) |
May 28, 2020 | 37.52 | 39.36 | 36.68 | 36.82 | 180,935 | -0.43(-1.16%) |
May 27, 2020 | 36.39 | 37.80 | 35.81 | 37.25 | 260,909 | +2.35(+6.74%) |
May 26, 2020 | 35.37 | 35.88 | 34.50 | 34.90 | 164,818 | +1.03(+3.03%) |
May 22, 2020 | 33.50 | 34.40 | 32.84 | 33.87 | 114,362 | +0.37(+1.09%) |
May 21, 2020 | 32.97 | 34.33 | 32.77 | 33.51 | 235,408 | +0.64(+1.95%) |
May 20, 2020 | 30.85 | 33.54 | 30.51 | 32.87 | 198,865 | +2.66(+8.79%) |
May 19, 2020 | 29.92 | 31.22 | 29.20 | 30.21 | 136,187 | +0.25(+0.82%) |
May 18, 2020 | 29.45 | 30.67 | 29.44 | 29.96 | 148,718 | +2.19(+7.88%) |
May 15, 2020 | 27.00 | 28.18 | 26.42 | 27.78 | 411,354 | +0.52(+1.91%) |
May 14, 2020 | 25.19 | 27.36 | 24.26 | 27.25 | 229,508 | +1.31(+5.05%) |
May 13, 2020 | 27.42 | 27.48 | 25.25 | 25.95 | 101,921 | -1.66(-6.00%) |
May 12, 2020 | 29.95 | 29.95 | 27.53 | 27.60 | 136,453 | -2.24(-7.52%) |
May 11, 2020 | 30.29 | 30.44 | 28.68 | 29.85 | 166,104 | -1.18(-3.81%) |
May 08, 2020 | 29.59 | 31.09 | 28.66 | 31.03 | 139,812 | +2.33(+8.14%) |
May 07, 2020 | 27.97 | 28.78 | 27.41 | 28.69 | 123,835 | +1.39(+5.10%) |
May 06, 2020 | 27.78 | 28.09 | 26.97 | 27.30 | 131,234 | -0.27(-0.96%) |
May 05, 2020 | 28.72 | 29.34 | 27.38 | 27.57 | 122,788 | -0.39(-1.41%) |
May 04, 2020 | 27.48 | 28.38 | 26.68 | 27.96 | 120,943 | -0.25(-0.88%) |
May 01, 2020 | 29.35 | 29.41 | 27.33 | 28.21 | 105,514 | -2.32(-7.59%) |
Apr 30, 2020 | 31.74 | 31.74 | 30.25 | 30.52 | 139,231 | -1.86(-5.74%) |
Apr 29, 2020 | 30.11 | 32.54 | 30.11 | 32.38 | 215,428 | +2.41(+8.03%) |
Apr 28, 2020 | 29.60 | 30.94 | 28.85 | 29.97 | 198,489 | +1.75(+6.20%) |
Apr 27, 2020 | 26.97 | 29.94 | 26.75 | 28.23 | 436,351 | +3.09(+12.31%) |
Apr 24, 2020 | 24.46 | 25.25 | 23.57 | 25.13 | 178,151 | +1.31(+5.50%) |
Apr 23, 2020 | 22.59 | 24.17 | 22.13 | 23.82 | 283,078 | +0.46(+1.96%) |
Apr 22, 2020 | 23.85 | 25.08 | 22.89 | 23.36 | 159,776 | +0.32(+1.39%) |
Apr 21, 2020 | 22.18 | 23.30 | 21.20 | 23.04 | 99,752 | +0.05(+0.24%) |
Apr 20, 2020 | 23.96 | 24.80 | 22.76 | 22.99 | 97,216 | -1.82(-7.34%) |
Apr 17, 2020 | 24.33 | 25.58 | 24.22 | 24.81 | 94,591 | +1.82(+7.93%) |
Apr 16, 2020 | 24.45 | 24.45 | 22.41 | 22.99 | 114,903 | -1.16(-4.81%) |
Apr 15, 2020 | 24.98 | 25.30 | 23.81 | 24.15 | 58,487 | -1.81(-6.98%) |
Apr 14, 2020 | 26.73 | 27.06 | 25.61 | 25.96 | 95,411 | +0.44(+1.72%) |
Apr 13, 2020 | 26.22 | 26.22 | 24.74 | 25.52 | 146,848 | -0.85(-3.23%) |
Apr 09, 2020 | 26.33 | 27.86 | 25.14 | 26.38 | 324,517 | +1.15(+4.57%) |
Apr 08, 2020 | 24.69 | 26.54 | 24.12 | 25.22 | 147,494 | +1.23(+5.11%) |
Apr 07, 2020 | 25.96 | 27.68 | 23.41 | 24.00 | 211,543 | -0.28(-1.17%) |
Apr 06, 2020 | 21.62 | 24.59 | 21.62 | 24.28 | 100,789 | +3.49(+16.78%) |
Apr 03, 2020 | 23.12 | 23.22 | 19.72 | 20.79 | 169,194 | -2.62(-11.18%) |
Apr 02, 2020 | 23.58 | 23.94 | 22.65 | 23.41 | 144,476 | -0.35(-1.46%) |
Apr 01, 2020 | 24.67 | 24.67 | 22.71 | 23.76 | 174,162 | -1.94(-7.55%) |
Mar 31, 2020 | 23.33 | 25.92 | 22.99 | 25.70 | 213,907 | +2.26(+9.65%) |
Mar 30, 2020 | 22.80 | 23.57 | 21.05 | 23.44 | 132,997 | +0.64(+2.81%) |
Mar 27, 2020 | 24.71 | 24.71 | 22.16 | 22.80 | 111,413 | -2.87(-11.20%) |
Mar 26, 2020 | 25.41 | 28.68 | 24.90 | 25.67 | 222,297 | +1.06(+4.32%) |
Mar 25, 2020 | 20.77 | 25.55 | 20.36 | 24.61 | 287,644 | +4.11(+20.05%) |
Mar 24, 2020 | 18.68 | 21.39 | 18.68 | 20.50 | 289,780 | +2.92(+16.61%) |
Mar 23, 2020 | 14.72 | 17.83 | 13.86 | 17.58 | 270,709 | +3.21(+22.37%) |
Mar 20, 2020 | 14.68 | 17.28 | 14.00 | 14.36 | 391,365 | +0.20(+1.42%) |
Mar 19, 2020 | 12.87 | 15.29 | 12.06 | 14.16 | 427,462 | +1.16(+8.94%) |
Mar 18, 2020 | 14.76 | 14.96 | 11.75 | 13.00 | 571,941 | -3.37(-20.58%) |
Mar 17, 2020 | 16.37 | 17.21 | 14.28 | 16.37 | 407,667 | +0.51(+3.23%) |
Mar 16, 2020 | 19.27 | 19.89 | 15.84 | 15.86 | 291,659 | -6.11(-27.80%) |
Mar 13, 2020 | 20.37 | 22.20 | 20.03 | 21.96 | 617,031 | +2.45(+12.58%) |
Mar 12, 2020 | 21.81 | 23.58 | 18.79 | 19.51 | 634,196 | -4.72(-19.49%) |
Mar 11, 2020 | 28.94 | 28.94 | 24.01 | 24.23 | 346,540 | -5.34(-18.05%) |
Mar 10, 2020 | 30.31 | 31.82 | 28.00 | 29.57 | 255,282 | -0.21(-0.71%) |
Mar 09, 2020 | 33.26 | 35.13 | 29.69 | 29.78 | 392,525 | -5.43(-15.42%) |
Mar 06, 2020 | 34.43 | 35.70 | 33.94 | 35.21 | 293,278 | -0.61(-1.71%) |
Mar 05, 2020 | 39.71 | 39.92 | 35.41 | 35.82 | 163,045 | -4.52(-11.21%) |
Mar 04, 2020 | 40.58 | 40.84 | 39.15 | 40.35 | 82,010 | +0.18(+0.46%) |
Mar 03, 2020 | 41.32 | 41.83 | 39.85 | 40.16 | 127,581 | -1.30(-3.14%) |