Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.60 | 34.00 | 32.81 | 33.08 | 544,997 | -1.03(-3.01%) |
May 28, 2020 | 35.54 | 35.54 | 33.97 | 34.10 | 637,193 | -1.05(-3.00%) |
May 27, 2020 | 34.00 | 35.54 | 34.00 | 35.16 | 1,273,683 | +2.09(+6.32%) |
May 26, 2020 | 32.95 | 34.44 | 32.83 | 33.07 | 731,401 | +1.54(+4.87%) |
May 22, 2020 | 32.03 | 32.19 | 30.67 | 31.53 | 430,830 | -0.66(-2.04%) |
May 21, 2020 | 31.96 | 32.53 | 31.86 | 32.19 | 325,865 | +0.34(+1.07%) |
May 20, 2020 | 32.50 | 32.92 | 31.60 | 31.85 | 406,105 | +0.01(+0.03%) |
May 19, 2020 | 32.33 | 33.30 | 30.88 | 31.84 | 624,485 | +0.71(+2.29%) |
May 18, 2020 | 30.09 | 31.51 | 30.09 | 31.12 | 731,236 | +2.81(+9.93%) |
May 15, 2020 | 28.19 | 29.03 | 27.82 | 28.31 | 548,024 | -0.37(-1.29%) |
May 14, 2020 | 28.56 | 29.12 | 27.43 | 28.68 | 503,912 | -0.76(-2.58%) |
May 13, 2020 | 30.52 | 30.88 | 29.21 | 29.44 | 446,684 | -1.47(-4.76%) |
May 12, 2020 | 33.03 | 33.41 | 30.87 | 30.91 | 289,015 | -1.92(-5.86%) |
May 11, 2020 | 33.30 | 33.44 | 32.44 | 32.84 | 536,765 | -0.46(-1.39%) |
May 08, 2020 | 33.07 | 33.68 | 32.38 | 33.30 | 408,126 | +1.20(+3.75%) |
May 07, 2020 | 31.30 | 32.98 | 31.30 | 32.10 | 454,497 | +1.47(+4.80%) |
May 06, 2020 | 31.76 | 32.31 | 30.07 | 30.63 | 379,378 | -0.71(-2.27%) |
May 05, 2020 | 32.13 | 33.10 | 31.30 | 31.34 | 258,080 | -0.33(-1.05%) |
May 04, 2020 | 30.65 | 31.77 | 29.89 | 31.67 | 209,693 | +0.09(+0.29%) |
May 01, 2020 | 32.37 | 32.93 | 30.77 | 31.58 | 270,606 | -1.70(-5.11%) |
Apr 30, 2020 | 34.12 | 34.12 | 32.83 | 33.28 | 310,590 | -1.16(-3.36%) |
Apr 29, 2020 | 33.22 | 34.80 | 32.94 | 34.44 | 331,939 | +2.57(+8.07%) |
Apr 28, 2020 | 31.17 | 32.33 | 31.03 | 31.86 | 281,971 | +1.41(+4.62%) |
Apr 27, 2020 | 30.01 | 30.99 | 29.41 | 30.46 | 321,300 | +1.54(+5.31%) |
Apr 24, 2020 | 28.34 | 29.26 | 28.06 | 28.92 | 269,093 | +1.27(+4.58%) |
Apr 23, 2020 | 26.90 | 28.56 | 26.82 | 27.66 | 250,080 | +0.87(+3.25%) |
Apr 22, 2020 | 27.80 | 27.80 | 26.43 | 26.79 | 323,083 | -0.40(-1.46%) |
Apr 21, 2020 | 26.87 | 27.72 | 26.83 | 27.18 | 266,297 | -0.71(-2.55%) |
Apr 20, 2020 | 29.21 | 29.39 | 27.62 | 27.90 | 403,167 | -2.08(-6.94%) |
Apr 17, 2020 | 28.96 | 30.17 | 28.96 | 29.98 | 468,020 | +2.28(+8.21%) |
Apr 16, 2020 | 28.32 | 28.38 | 27.46 | 27.70 | 504,798 | -0.36(-1.29%) |
Apr 15, 2020 | 28.01 | 28.73 | 27.06 | 28.06 | 419,086 | -1.48(-5.01%) |
Apr 14, 2020 | 30.49 | 31.03 | 29.31 | 29.54 | 582,352 | +0.00(+0.00%) |
Apr 13, 2020 | 31.25 | 31.25 | 28.90 | 29.54 | 413,041 | -1.48(-4.77%) |
Apr 09, 2020 | 30.06 | 33.25 | 30.06 | 31.02 | 671,273 | +1.66(+5.67%) |
Apr 08, 2020 | 27.10 | 30.46 | 26.65 | 29.36 | 784,121 | +2.87(+10.82%) |
Apr 07, 2020 | 26.04 | 27.90 | 25.62 | 26.49 | 933,668 | +2.12(+8.69%) |
Apr 06, 2020 | 22.52 | 24.84 | 22.51 | 24.37 | 520,355 | +3.07(+14.42%) |
Apr 03, 2020 | 22.57 | 22.96 | 20.78 | 21.30 | 448,884 | -1.40(-6.15%) |
Apr 02, 2020 | 23.67 | 24.25 | 22.25 | 22.70 | 518,937 | -1.49(-6.16%) |
Apr 01, 2020 | 24.74 | 25.04 | 23.28 | 24.19 | 552,236 | -1.71(-6.61%) |
Mar 31, 2020 | 26.13 | 26.72 | 25.34 | 25.90 | 398,589 | -0.40(-1.51%) |
Mar 30, 2020 | 25.52 | 26.35 | 24.15 | 26.30 | 757,166 | +0.74(+2.90%) |
Mar 27, 2020 | 25.34 | 25.72 | 24.41 | 25.56 | 430,613 | -0.72(-2.75%) |
Mar 26, 2020 | 26.84 | 27.39 | 25.84 | 26.28 | 480,716 | -0.02(-0.07%) |
Mar 25, 2020 | 23.30 | 27.65 | 22.84 | 26.30 | 617,040 | +3.44(+15.05%) |
Mar 24, 2020 | 21.14 | 22.92 | 20.31 | 22.86 | 868,857 | +3.14(+15.90%) |
Mar 23, 2020 | 20.28 | 20.52 | 18.79 | 19.72 | 622,608 | -0.71(-3.49%) |
Mar 20, 2020 | 21.52 | 23.09 | 20.01 | 20.43 | 966,962 | -1.14(-5.27%) |
Mar 19, 2020 | 19.69 | 22.29 | 18.49 | 21.57 | 1,073,938 | +1.48(+7.37%) |
Mar 18, 2020 | 22.69 | 22.91 | 18.54 | 20.09 | 1,030,265 | -4.49(-18.25%) |
Mar 17, 2020 | 27.01 | 27.34 | 23.80 | 24.58 | 752,079 | -1.96(-7.39%) |
Mar 16, 2020 | 27.84 | 30.49 | 26.00 | 26.54 | 721,978 | -6.89(-20.61%) |
Mar 13, 2020 | 33.68 | 33.92 | 31.24 | 33.43 | 606,946 | +1.57(+4.94%) |
Mar 12, 2020 | 33.39 | 35.41 | 31.62 | 31.86 | 579,510 | -5.17(-13.96%) |
Mar 11, 2020 | 38.03 | 38.53 | 36.94 | 37.03 | 509,740 | -2.05(-5.25%) |
Mar 10, 2020 | 39.00 | 39.80 | 37.58 | 39.08 | 454,249 | +1.15(+3.02%) |
Mar 09, 2020 | 38.20 | 38.72 | 37.70 | 37.93 | 536,821 | -3.01(-7.34%) |
Mar 06, 2020 | 39.59 | 41.11 | 39.08 | 40.94 | 407,585 | +0.54(+1.33%) |
Mar 05, 2020 | 41.35 | 41.35 | 39.71 | 40.40 | 295,500 | -2.03(-4.80%) |
Mar 04, 2020 | 42.33 | 42.46 | 41.54 | 42.44 | 253,366 | +0.81(+1.96%) |
Mar 03, 2020 | 43.28 | 44.27 | 41.15 | 41.62 | 381,848 | -1.66(-3.83%) |