Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 44.00 | 50.70 | 43.50 | 50.70 | 115,000 | +8.92(+21.35%) |
May 28, 2020 | 42.87 | 43.40 | 40.03 | 41.78 | 23,686 | -0.06(-0.14%) |
May 27, 2020 | 42.05 | 42.05 | 39.52 | 41.84 | 34,297 | -0.01(-0.02%) |
May 26, 2020 | 43.95 | 44.00 | 41.70 | 41.85 | 40,480 | -1.34(-3.10%) |
May 22, 2020 | 45.49 | 46.30 | 43.19 | 43.19 | 30,300 | -2.08(-4.59%) |
May 21, 2020 | 43.28 | 45.27 | 42.78 | 45.27 | 20,720 | +1.48(+3.38%) |
May 20, 2020 | 43.47 | 44.25 | 42.28 | 43.79 | 30,508 | +1.51(+3.57%) |
May 19, 2020 | 42.02 | 43.20 | 41.50 | 42.28 | 25,243 | +0.64(+1.54%) |
May 18, 2020 | 44.02 | 44.50 | 41.52 | 41.64 | 28,562 | -1.15(-2.69%) |
May 15, 2020 | 42.47 | 42.79 | 41.07 | 42.79 | 44,900 | +0.30(+0.71%) |
May 14, 2020 | 40.82 | 42.49 | 39.61 | 42.49 | 27,452 | +0.35(+0.83%) |
May 13, 2020 | 42.50 | 44.64 | 40.21 | 42.14 | 64,165 | +0.08(+0.19%) |
May 12, 2020 | 43.12 | 45.50 | 41.39 | 42.06 | 47,874 | -1.06(-2.46%) |
May 11, 2020 | 42.07 | 45.99 | 41.69 | 43.12 | 83,038 | +1.92(+4.66%) |
May 08, 2020 | 38.52 | 41.38 | 38.00 | 41.20 | 38,100 | +3.23(+8.51%) |
May 07, 2020 | 37.94 | 38.58 | 37.32 | 37.97 | 28,390 | +0.90(+2.43%) |
May 06, 2020 | 38.72 | 38.86 | 37.04 | 37.07 | 13,492 | -0.92(-2.42%) |
May 05, 2020 | 38.77 | 39.39 | 37.01 | 37.99 | 30,718 | +0.72(+1.93%) |
May 04, 2020 | 36.71 | 39.00 | 36.50 | 37.27 | 19,627 | -0.36(-0.96%) |
May 01, 2020 | 40.50 | 40.53 | 36.75 | 37.63 | 34,100 | -2.66(-6.60%) |
Apr 30, 2020 | 40.65 | 40.99 | 38.51 | 40.29 | 24,557 | +0.87(+2.21%) |
Apr 29, 2020 | 40.47 | 41.50 | 38.99 | 39.42 | 30,016 | +0.87(+2.26%) |
Apr 28, 2020 | 42.88 | 44.30 | 35.16 | 38.55 | 102,806 | -3.83(-9.04%) |
Apr 27, 2020 | 39.00 | 42.78 | 39.00 | 42.38 | 70,537 | +3.83(+9.94%) |
Apr 24, 2020 | 38.05 | 39.22 | 38.05 | 38.55 | 23,000 | -0.26(-0.67%) |
Apr 23, 2020 | 38.06 | 39.47 | 38.01 | 38.81 | 37,571 | +0.01(+0.03%) |
Apr 22, 2020 | 36.60 | 39.48 | 36.60 | 38.80 | 47,328 | +2.54(+7.00%) |
Apr 21, 2020 | 38.05 | 39.00 | 36.13 | 36.26 | 52,095 | -2.29(-5.94%) |
Apr 20, 2020 | 36.80 | 39.42 | 36.40 | 38.55 | 63,700 | +2.43(+6.73%) |
Apr 17, 2020 | 36.50 | 37.49 | 35.50 | 36.12 | 51,500 | +1.25(+3.58%) |
Apr 16, 2020 | 33.00 | 35.50 | 32.95 | 34.87 | 35,103 | +1.78(+5.38%) |
Apr 15, 2020 | 34.00 | 34.00 | 32.55 | 33.09 | 46,139 | -0.91(-2.68%) |
Apr 14, 2020 | 33.80 | 35.50 | 33.60 | 34.00 | 48,970 | +0.20(+0.59%) |
Apr 13, 2020 | 29.69 | 34.91 | 29.69 | 33.80 | 57,392 | +4.34(+14.73%) |
Apr 09, 2020 | 28.83 | 31.75 | 28.56 | 29.46 | 41,900 | +0.56(+1.94%) |
Apr 08, 2020 | 28.40 | 29.29 | 28.31 | 28.90 | 12,261 | +0.78(+2.77%) |
Apr 07, 2020 | 28.91 | 30.95 | 28.01 | 28.12 | 27,304 | -0.80(-2.77%) |
Apr 06, 2020 | 28.90 | 30.47 | 28.50 | 28.92 | 49,636 | +0.61(+2.15%) |
Apr 03, 2020 | 29.82 | 29.82 | 28.11 | 28.31 | 16,900 | -1.84(-6.10%) |
Apr 02, 2020 | 30.49 | 30.49 | 29.01 | 30.15 | 17,306 | -0.05(-0.17%) |
Apr 01, 2020 | 30.00 | 30.38 | 27.26 | 30.20 | 29,837 | +0.23(+0.77%) |
Mar 31, 2020 | 29.12 | 30.74 | 29.01 | 29.97 | 25,936 | +1.59(+5.60%) |
Mar 30, 2020 | 27.44 | 29.56 | 27.16 | 28.38 | 20,550 | +1.42(+5.27%) |
Mar 27, 2020 | 26.60 | 26.96 | 25.81 | 26.96 | 19,000 | +0.36(+1.35%) |
Mar 26, 2020 | 28.00 | 29.00 | 26.12 | 26.60 | 34,937 | -0.88(-3.20%) |
Mar 25, 2020 | 26.30 | 27.93 | 25.78 | 27.48 | 29,807 | +2.32(+9.22%) |
Mar 24, 2020 | 23.32 | 25.33 | 23.32 | 25.16 | 28,163 | +2.16(+9.39%) |
Mar 23, 2020 | 22.64 | 24.30 | 22.20 | 23.00 | 39,956 | -0.40(-1.71%) |
Mar 20, 2020 | 24.35 | 24.79 | 22.51 | 23.40 | 27,800 | +0.01(+0.04%) |
Mar 19, 2020 | 23.02 | 23.50 | 21.49 | 23.39 | 45,221 | -0.28(-1.18%) |
Mar 18, 2020 | 25.50 | 25.50 | 22.00 | 23.67 | 50,347 | -2.73(-10.34%) |
Mar 17, 2020 | 24.20 | 26.80 | 22.60 | 26.40 | 35,997 | +2.22(+9.18%) |
Mar 16, 2020 | 23.60 | 26.47 | 22.02 | 24.18 | 49,109 | -0.59(-2.38%) |
Mar 13, 2020 | 24.11 | 27.10 | 24.11 | 24.77 | 45,500 | +1.57(+6.77%) |
Mar 12, 2020 | 23.95 | 24.50 | 22.30 | 23.20 | 53,276 | -0.71(-2.97%) |
Mar 11, 2020 | 24.49 | 24.99 | 22.71 | 23.91 | 42,908 | -1.24(-4.93%) |
Mar 10, 2020 | 25.99 | 26.60 | 24.20 | 25.15 | 21,695 | -0.20(-0.79%) |
Mar 09, 2020 | 26.01 | 26.85 | 24.53 | 25.35 | 62,878 | -2.47(-8.88%) |
Mar 06, 2020 | 26.01 | 27.99 | 26.01 | 27.82 | 18,300 | +0.91(+3.38%) |
Mar 05, 2020 | 27.43 | 28.09 | 26.52 | 26.91 | 17,451 | -0.72(-2.61%) |
Mar 04, 2020 | 28.00 | 28.60 | 27.50 | 27.63 | 22,502 | +0.63(+2.33%) |
Mar 03, 2020 | 28.00 | 28.78 | 26.12 | 27.00 | 27,095 | -1.00(-3.57%) |