Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.95 | 32.50 | 31.50 | 32.16 | 565,472 | +0.30(+0.95%) |
May 28, 2020 | 33.01 | 33.02 | 31.72 | 31.86 | 541,853 | -0.97(-2.96%) |
May 27, 2020 | 31.86 | 32.90 | 31.36 | 32.83 | 775,905 | +1.40(+4.47%) |
May 26, 2020 | 31.63 | 32.20 | 31.36 | 31.42 | 738,003 | +1.04(+3.41%) |
May 22, 2020 | 30.51 | 30.76 | 30.29 | 30.39 | 513,031 | -0.25(-0.81%) |
May 21, 2020 | 30.89 | 31.34 | 30.58 | 30.64 | 792,693 | -0.29(-0.94%) |
May 20, 2020 | 30.94 | 31.66 | 30.67 | 30.93 | 616,784 | +0.69(+2.27%) |
May 19, 2020 | 30.19 | 31.24 | 29.73 | 30.24 | 733,438 | +0.03(+0.09%) |
May 18, 2020 | 29.98 | 30.58 | 29.53 | 30.22 | 1,639,494 | +1.16(+3.98%) |
May 15, 2020 | 27.82 | 29.43 | 27.54 | 29.06 | 1,604,127 | +0.98(+3.51%) |
May 14, 2020 | 27.74 | 28.38 | 26.81 | 28.08 | 961,018 | -0.14(-0.49%) |
May 13, 2020 | 28.59 | 28.59 | 27.76 | 28.21 | 961,285 | -0.65(-2.26%) |
May 12, 2020 | 29.45 | 29.94 | 28.74 | 28.86 | 797,969 | -0.38(-1.29%) |
May 11, 2020 | 30.60 | 30.64 | 29.16 | 29.24 | 925,605 | -1.46(-4.74%) |
May 08, 2020 | 30.39 | 31.12 | 29.63 | 30.70 | 1,282,578 | +0.64(+2.14%) |
May 07, 2020 | 26.80 | 30.09 | 26.30 | 30.05 | 3,479,796 | +6.55(+27.88%) |
May 06, 2020 | 23.54 | 23.86 | 22.98 | 23.50 | 721,651 | +0.09(+0.37%) |
May 05, 2020 | 24.52 | 24.52 | 23.30 | 23.42 | 859,556 | -0.01(-0.04%) |
May 04, 2020 | 23.18 | 23.54 | 22.65 | 23.42 | 811,840 | +0.07(+0.29%) |
May 01, 2020 | 24.61 | 24.68 | 23.06 | 23.36 | 803,289 | -1.66(-6.64%) |
Apr 30, 2020 | 24.84 | 25.26 | 24.21 | 25.02 | 1,082,897 | +0.26(+1.04%) |
Apr 29, 2020 | 24.44 | 24.88 | 24.08 | 24.76 | 1,706,956 | +0.74(+3.07%) |
Apr 28, 2020 | 23.68 | 24.38 | 23.37 | 24.02 | 1,044,324 | +0.85(+3.66%) |
Apr 27, 2020 | 22.70 | 23.65 | 22.54 | 23.18 | 901,125 | +0.63(+2.81%) |
Apr 24, 2020 | 21.97 | 22.80 | 21.93 | 22.54 | 970,719 | +0.59(+2.69%) |
Apr 23, 2020 | 21.63 | 22.59 | 21.59 | 21.95 | 836,748 | +0.31(+1.42%) |
Apr 22, 2020 | 21.56 | 21.83 | 20.88 | 21.64 | 784,871 | +0.60(+2.85%) |
Apr 21, 2020 | 20.13 | 21.26 | 19.90 | 21.04 | 1,310,147 | +0.57(+2.76%) |
Apr 20, 2020 | 20.66 | 21.53 | 20.28 | 20.48 | 995,586 | -0.80(-3.74%) |
Apr 17, 2020 | 20.44 | 21.40 | 20.29 | 21.27 | 2,503,975 | +1.23(+6.15%) |
Apr 16, 2020 | 19.98 | 20.20 | 19.34 | 20.04 | 743,938 | +0.06(+0.30%) |
Apr 15, 2020 | 20.21 | 20.60 | 19.44 | 19.98 | 1,088,393 | -1.00(-4.78%) |
Apr 14, 2020 | 20.98 | 21.24 | 20.02 | 20.98 | 982,650 | +0.52(+2.55%) |
Apr 13, 2020 | 19.25 | 20.67 | 18.72 | 20.46 | 1,034,090 | +1.47(+7.76%) |
Apr 09, 2020 | 19.96 | 20.52 | 18.92 | 18.99 | 1,235,991 | -0.37(-1.90%) |
Apr 08, 2020 | 18.92 | 19.44 | 18.66 | 19.36 | 883,092 | +0.63(+3.39%) |
Apr 07, 2020 | 19.07 | 19.30 | 18.35 | 18.72 | 1,286,013 | +0.92(+5.15%) |
Apr 06, 2020 | 19.22 | 19.67 | 17.40 | 17.81 | 1,619,724 | -1.09(-5.76%) |
Apr 03, 2020 | 17.28 | 18.96 | 17.14 | 18.89 | 1,219,645 | +1.80(+10.52%) |
Apr 02, 2020 | 17.55 | 18.29 | 16.78 | 17.10 | 1,490,416 | -0.48(-2.73%) |
Apr 01, 2020 | 17.99 | 18.17 | 17.10 | 17.57 | 889,395 | -1.14(-6.09%) |
Mar 31, 2020 | 17.81 | 18.73 | 17.81 | 18.71 | 1,150,903 | +0.81(+4.55%) |
Mar 30, 2020 | 18.71 | 18.84 | 17.57 | 17.90 | 1,037,229 | -0.81(-4.30%) |
Mar 27, 2020 | 18.76 | 19.01 | 17.99 | 18.71 | 691,552 | -0.61(-3.15%) |
Mar 26, 2020 | 18.75 | 19.48 | 18.46 | 19.31 | 1,061,323 | +0.81(+4.40%) |
Mar 25, 2020 | 17.99 | 19.06 | 16.77 | 18.50 | 1,812,419 | +0.76(+4.30%) |
Mar 24, 2020 | 17.10 | 18.03 | 16.93 | 17.74 | 1,288,675 | +1.76(+11.05%) |
Mar 23, 2020 | 16.53 | 16.91 | 15.22 | 15.97 | 1,530,542 | -0.94(-5.57%) |
Mar 20, 2020 | 17.20 | 18.98 | 16.27 | 16.92 | 2,353,241 | +0.03(+0.20%) |
Mar 19, 2020 | 10.65 | 17.10 | 10.65 | 16.88 | 2,515,297 | +6.16(+57.43%) |
Mar 18, 2020 | 11.99 | 12.11 | 10.54 | 10.72 | 2,056,867 | -1.46(-11.95%) |
Mar 17, 2020 | 15.49 | 15.76 | 11.83 | 12.18 | 3,037,332 | -3.10(-20.29%) |
Mar 16, 2020 | 15.84 | 16.84 | 15.09 | 15.28 | 2,310,737 | -1.46(-8.70%) |
Mar 13, 2020 | 16.90 | 16.97 | 16.00 | 16.74 | 1,666,942 | +0.66(+4.10%) |
Mar 12, 2020 | 16.94 | 17.09 | 15.69 | 16.08 | 2,227,904 | -1.96(-10.87%) |
Mar 11, 2020 | 19.01 | 19.19 | 17.68 | 18.04 | 2,024,964 | -1.40(-7.18%) |
Mar 10, 2020 | 20.51 | 20.68 | 18.74 | 19.43 | 1,785,709 | -0.51(-2.53%) |
Mar 09, 2020 | 19.70 | 20.30 | 19.67 | 19.94 | 1,387,935 | -1.50(-6.99%) |
Mar 06, 2020 | 20.64 | 21.91 | 20.63 | 21.44 | 1,481,765 | +0.09(+0.40%) |
Mar 05, 2020 | 21.71 | 21.86 | 20.85 | 21.35 | 1,377,268 | -0.55(-2.50%) |
Mar 04, 2020 | 21.62 | 21.99 | 21.20 | 21.90 | 1,519,681 | +0.67(+3.15%) |
Mar 03, 2020 | 21.31 | 22.47 | 20.90 | 21.23 | 1,224,840 | +0.03(+0.16%) |