Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.72 | 23.70 | 21.72 | 23.25 | 206,200 | +1.54(+7.09%) |
May 28, 2020 | 22.11 | 23.23 | 21.65 | 21.71 | 117,471 | -0.80(-3.55%) |
May 27, 2020 | 23.00 | 23.00 | 21.82 | 22.51 | 92,991 | -0.17(-0.75%) |
May 26, 2020 | 21.85 | 23.39 | 21.85 | 22.68 | 105,651 | +1.01(+4.66%) |
May 22, 2020 | 22.48 | 22.67 | 21.55 | 21.67 | 64,800 | -0.62(-2.78%) |
May 21, 2020 | 22.61 | 23.03 | 22.00 | 22.29 | 65,973 | -0.39(-1.72%) |
May 20, 2020 | 23.31 | 23.61 | 22.26 | 22.68 | 94,487 | -0.33(-1.43%) |
May 19, 2020 | 22.42 | 23.99 | 22.28 | 23.01 | 95,607 | +0.79(+3.56%) |
May 18, 2020 | 24.00 | 24.38 | 22.16 | 22.22 | 117,346 | -1.04(-4.47%) |
May 15, 2020 | 20.71 | 23.47 | 20.44 | 23.26 | 186,000 | +2.56(+12.37%) |
May 14, 2020 | 21.12 | 21.71 | 20.26 | 20.70 | 211,862 | -0.80(-3.72%) |
May 13, 2020 | 23.16 | 23.58 | 20.55 | 21.50 | 238,431 | -1.29(-5.66%) |
May 12, 2020 | 22.00 | 24.41 | 22.00 | 22.79 | 367,091 | +0.74(+3.36%) |
May 11, 2020 | 24.24 | 24.89 | 21.83 | 22.05 | 334,583 | -1.43(-6.09%) |
May 08, 2020 | 26.48 | 28.29 | 23.48 | 23.48 | 367,600 | -5.65(-19.40%) |
May 07, 2020 | 29.95 | 32.00 | 28.79 | 29.13 | 101,765 | -0.02(-0.07%) |
May 06, 2020 | 28.55 | 30.99 | 28.55 | 29.15 | 88,640 | +0.74(+2.60%) |
May 05, 2020 | 29.76 | 30.78 | 28.15 | 28.41 | 113,220 | -0.81(-2.77%) |
May 04, 2020 | 29.50 | 29.77 | 27.41 | 29.22 | 100,873 | -1.77(-5.71%) |
May 01, 2020 | 33.49 | 33.88 | 30.75 | 30.99 | 73,800 | -3.38(-9.83%) |
Apr 30, 2020 | 35.44 | 35.69 | 33.96 | 34.37 | 68,617 | -1.38(-3.86%) |
Apr 29, 2020 | 34.84 | 36.56 | 34.00 | 35.75 | 92,369 | +1.27(+3.68%) |
Apr 28, 2020 | 34.50 | 34.87 | 33.24 | 34.48 | 63,938 | +0.37(+1.08%) |
Apr 27, 2020 | 33.95 | 34.71 | 33.57 | 34.11 | 50,511 | +0.50(+1.49%) |
Apr 24, 2020 | 33.17 | 34.04 | 32.06 | 33.61 | 48,700 | +0.57(+1.73%) |
Apr 23, 2020 | 33.87 | 35.23 | 32.38 | 33.04 | 50,764 | -0.82(-2.42%) |
Apr 22, 2020 | 34.51 | 35.01 | 33.00 | 33.86 | 54,241 | -0.08(-0.24%) |
Apr 21, 2020 | 34.41 | 36.00 | 31.51 | 33.94 | 90,801 | -1.48(-4.18%) |
Apr 20, 2020 | 31.85 | 36.34 | 31.85 | 35.42 | 168,713 | +2.97(+9.15%) |
Apr 17, 2020 | 33.06 | 33.36 | 32.40 | 32.45 | 71,300 | +0.26(+0.81%) |
Apr 16, 2020 | 32.89 | 33.04 | 31.92 | 32.19 | 74,510 | -0.12(-0.37%) |
Apr 15, 2020 | 31.05 | 32.92 | 30.94 | 32.31 | 125,719 | +0.34(+1.06%) |
Apr 14, 2020 | 32.15 | 32.97 | 31.01 | 31.97 | 74,772 | +0.28(+0.88%) |
Apr 13, 2020 | 32.01 | 32.47 | 29.77 | 31.69 | 51,755 | -0.46(-1.43%) |
Apr 09, 2020 | 30.28 | 33.38 | 30.14 | 32.15 | 125,800 | +2.59(+8.76%) |
Apr 08, 2020 | 29.27 | 30.41 | 28.52 | 29.56 | 110,200 | +0.76(+2.64%) |
Apr 07, 2020 | 28.76 | 29.78 | 27.76 | 28.80 | 75,203 | +0.65(+2.31%) |
Apr 06, 2020 | 27.12 | 28.83 | 26.60 | 28.15 | 110,574 | +1.69(+6.39%) |
Apr 03, 2020 | 26.56 | 27.35 | 24.84 | 26.46 | 56,900 | -0.19(-0.71%) |
Apr 02, 2020 | 26.60 | 27.24 | 25.05 | 26.65 | 124,728 | -0.07(-0.26%) |
Apr 01, 2020 | 26.44 | 27.13 | 25.02 | 26.72 | 84,332 | -0.76(-2.77%) |
Mar 31, 2020 | 26.88 | 27.54 | 26.48 | 27.48 | 130,108 | +0.48(+1.78%) |
Mar 30, 2020 | 26.80 | 27.92 | 26.15 | 27.00 | 101,640 | +0.05(+0.19%) |
Mar 27, 2020 | 26.59 | 28.94 | 25.86 | 26.95 | 81,500 | -0.60(-2.18%) |
Mar 26, 2020 | 26.50 | 29.44 | 25.75 | 27.55 | 130,505 | +0.92(+3.45%) |
Mar 25, 2020 | 27.05 | 27.57 | 25.34 | 26.63 | 129,528 | -0.56(-2.06%) |
Mar 24, 2020 | 27.86 | 28.43 | 25.13 | 27.19 | 136,827 | +0.47(+1.76%) |
Mar 23, 2020 | 28.29 | 28.29 | 24.66 | 26.72 | 83,408 | -1.28(-4.57%) |
Mar 20, 2020 | 30.34 | 31.99 | 27.22 | 28.00 | 247,400 | -2.17(-7.19%) |
Mar 19, 2020 | 23.83 | 31.53 | 23.48 | 30.17 | 259,281 | +6.23(+26.02%) |
Mar 18, 2020 | 23.51 | 25.98 | 22.92 | 23.94 | 201,416 | -0.86(-3.47%) |
Mar 17, 2020 | 28.96 | 28.96 | 23.61 | 24.80 | 249,510 | -3.79(-13.26%) |
Mar 16, 2020 | 27.48 | 30.65 | 27.40 | 28.59 | 177,654 | -2.11(-6.87%) |
Mar 13, 2020 | 30.36 | 31.55 | 28.71 | 30.70 | 141,800 | +0.37(+1.22%) |
Mar 12, 2020 | 31.11 | 33.38 | 29.02 | 30.33 | 161,765 | -3.13(-9.35%) |
Mar 11, 2020 | 36.52 | 36.81 | 32.00 | 33.46 | 231,265 | -2.67(-7.39%) |
Mar 10, 2020 | 33.46 | 37.00 | 31.73 | 36.13 | 225,292 | +3.39(+10.35%) |
Mar 09, 2020 | 32.19 | 33.42 | 31.01 | 32.74 | 178,120 | -1.33(-3.90%) |
Mar 06, 2020 | 33.75 | 34.31 | 32.72 | 34.07 | 128,000 | -0.34(-0.99%) |
Mar 05, 2020 | 35.02 | 35.37 | 34.02 | 34.41 | 86,800 | -1.05(-2.96%) |
Mar 04, 2020 | 36.66 | 36.66 | 33.87 | 35.46 | 141,572 | -0.78(-2.15%) |
Mar 03, 2020 | 36.00 | 37.33 | 35.36 | 36.24 | 150,272 | +0.27(+0.75%) |