Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.50 | 43.18 | 40.40 | 43.14 | 5,587,000 | +2.54(+6.26%) |
May 28, 2020 | 39.15 | 42.26 | 38.87 | 40.60 | 3,874,794 | +1.18(+2.99%) |
May 27, 2020 | 38.55 | 39.93 | 36.03 | 39.42 | 5,252,139 | +0.11(+0.28%) |
May 26, 2020 | 42.00 | 42.00 | 38.73 | 39.31 | 4,799,346 | -1.77(-4.31%) |
May 22, 2020 | 45.27 | 45.53 | 40.90 | 41.08 | 8,275,600 | -3.17(-7.16%) |
May 21, 2020 | 41.32 | 44.25 | 40.26 | 44.25 | 11,453,702 | +1.71(+4.02%) |
May 20, 2020 | 42.00 | 42.97 | 41.01 | 42.54 | 2,816,762 | +2.38(+5.93%) |
May 19, 2020 | 38.37 | 41.85 | 38.21 | 40.16 | 3,126,140 | +1.11(+2.84%) |
May 18, 2020 | 42.97 | 42.97 | 38.72 | 39.05 | 4,818,044 | -0.45(-1.14%) |
May 15, 2020 | 36.66 | 39.78 | 36.55 | 39.50 | 3,040,300 | +2.69(+7.31%) |
May 14, 2020 | 35.74 | 37.90 | 35.22 | 36.81 | 2,857,440 | +0.26(+0.71%) |
May 13, 2020 | 37.49 | 39.07 | 34.28 | 36.55 | 5,078,485 | -0.55(-1.48%) |
May 12, 2020 | 34.55 | 38.98 | 33.62 | 37.10 | 6,798,402 | +2.78(+8.10%) |
May 11, 2020 | 35.00 | 35.96 | 33.01 | 34.32 | 5,148,187 | -0.48(-1.38%) |
May 08, 2020 | 32.14 | 35.64 | 31.03 | 34.80 | 8,017,000 | +1.22(+3.63%) |
May 07, 2020 | 29.30 | 34.65 | 26.64 | 33.58 | 18,201,944 | +10.53(+45.68%) |
May 06, 2020 | 23.30 | 23.54 | 22.62 | 23.05 | 2,887,773 | +0.31(+1.36%) |
May 05, 2020 | 22.49 | 23.12 | 22.01 | 22.74 | 1,492,320 | +2.13(+10.33%) |
May 04, 2020 | 20.61 | 22.17 | 20.57 | 20.61 | 1,494,207 | -0.92(-4.27%) |
May 01, 2020 | 21.02 | 21.92 | 20.81 | 21.53 | 1,368,500 | -0.12(-0.55%) |
Apr 30, 2020 | 22.50 | 22.62 | 21.60 | 21.65 | 1,634,996 | -0.74(-3.31%) |
Apr 29, 2020 | 22.53 | 23.26 | 21.68 | 22.39 | 1,852,033 | -0.22(-0.97%) |
Apr 28, 2020 | 23.84 | 24.04 | 22.36 | 22.61 | 1,437,562 | -1.09(-4.60%) |
Apr 27, 2020 | 23.75 | 23.96 | 23.21 | 23.70 | 1,330,598 | +0.75(+3.27%) |
Apr 24, 2020 | 22.49 | 23.48 | 22.08 | 22.95 | 1,336,200 | +0.44(+1.95%) |
Apr 23, 2020 | 23.37 | 23.82 | 22.51 | 22.51 | 1,319,928 | -1.07(-4.54%) |
Apr 22, 2020 | 23.06 | 24.13 | 22.53 | 23.58 | 2,160,537 | +1.43(+6.46%) |
Apr 21, 2020 | 23.00 | 23.99 | 21.60 | 22.15 | 3,201,397 | -1.83(-7.63%) |
Apr 20, 2020 | 23.19 | 25.23 | 23.18 | 23.98 | 3,764,356 | +0.79(+3.41%) |
Apr 17, 2020 | 23.64 | 24.21 | 22.41 | 23.19 | 3,825,100 | +0.22(+0.96%) |
Apr 16, 2020 | 22.01 | 23.09 | 21.91 | 22.97 | 2,717,549 | +1.03(+4.69%) |
Apr 15, 2020 | 21.34 | 22.46 | 21.21 | 21.94 | 2,254,066 | -0.17(-0.77%) |
Apr 14, 2020 | 22.80 | 22.80 | 21.55 | 22.11 | 2,043,305 | +0.02(+0.09%) |
Apr 13, 2020 | 20.65 | 22.55 | 20.52 | 22.09 | 2,594,595 | +1.34(+6.46%) |
Apr 09, 2020 | 21.21 | 21.70 | 20.46 | 20.75 | 1,039,800 | -0.14(-0.67%) |
Apr 08, 2020 | 20.00 | 21.10 | 20.00 | 20.89 | 1,221,018 | +1.05(+5.29%) |
Apr 07, 2020 | 21.00 | 21.29 | 19.45 | 19.84 | 1,407,404 | -0.74(-3.60%) |
Apr 06, 2020 | 20.07 | 20.75 | 19.55 | 20.58 | 1,498,565 | +1.13(+5.81%) |
Apr 03, 2020 | 18.11 | 19.45 | 18.01 | 19.45 | 1,258,600 | +1.40(+7.76%) |
Apr 02, 2020 | 17.44 | 18.71 | 17.18 | 18.05 | 976,056 | +0.44(+2.50%) |
Apr 01, 2020 | 18.20 | 18.86 | 17.38 | 17.61 | 1,588,551 | -1.37(-7.22%) |
Mar 31, 2020 | 19.06 | 19.48 | 18.77 | 18.98 | 1,840,664 | +0.11(+0.58%) |
Mar 30, 2020 | 18.40 | 19.04 | 18.27 | 18.87 | 1,045,044 | +0.66(+3.62%) |
Mar 27, 2020 | 17.58 | 18.48 | 17.12 | 18.21 | 1,180,800 | +0.15(+0.83%) |
Mar 26, 2020 | 18.20 | 18.99 | 17.55 | 18.06 | 1,095,104 | +0.11(+0.61%) |
Mar 25, 2020 | 18.75 | 19.40 | 17.00 | 17.95 | 2,103,706 | -0.73(-3.91%) |
Mar 24, 2020 | 19.78 | 19.78 | 18.03 | 18.68 | 2,382,732 | +0.70(+3.89%) |
Mar 23, 2020 | 18.00 | 18.96 | 17.51 | 17.98 | 1,912,531 | +0.27(+1.52%) |
Mar 20, 2020 | 18.32 | 19.29 | 17.26 | 17.71 | 2,627,100 | +0.71(+4.18%) |
Mar 19, 2020 | 14.46 | 17.50 | 13.80 | 17.00 | 2,349,502 | +2.62(+18.22%) |
Mar 18, 2020 | 12.59 | 15.82 | 12.59 | 14.38 | 2,097,751 | +0.74(+5.43%) |
Mar 17, 2020 | 11.52 | 14.23 | 10.65 | 13.64 | 3,156,407 | +2.51(+22.55%) |
Mar 16, 2020 | 12.52 | 13.14 | 10.63 | 11.13 | 2,496,276 | -2.87(-20.50%) |
Mar 13, 2020 | 14.95 | 15.49 | 13.52 | 14.00 | 2,712,100 | +0.86(+6.54%) |
Mar 12, 2020 | 13.17 | 15.14 | 12.41 | 13.14 | 3,076,581 | -2.13(-13.95%) |
Mar 11, 2020 | 16.55 | 17.10 | 15.00 | 15.27 | 2,508,245 | -2.02(-11.68%) |
Mar 10, 2020 | 18.04 | 18.15 | 16.43 | 17.29 | 2,742,279 | +0.16(+0.93%) |
Mar 09, 2020 | 17.32 | 18.12 | 16.00 | 17.13 | 2,260,750 | -1.86(-9.79%) |
Mar 06, 2020 | 21.26 | 21.39 | 18.94 | 18.99 | 3,130,100 | -3.10(-14.03%) |
Mar 05, 2020 | 20.82 | 22.39 | 20.75 | 22.09 | 4,537,968 | +0.64(+2.98%) |
Mar 04, 2020 | 21.43 | 21.64 | 20.62 | 21.45 | 2,070,294 | +1.20(+5.93%) |
Mar 03, 2020 | 21.09 | 21.77 | 20.05 | 20.25 | 3,452,546 | -0.24(-1.17%) |