Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.80 | 30.80 | 27.20 | 27.80 | 81,620 | -2.20(-7.33%) |
May 28, 2020 | 31.20 | 31.80 | 29.80 | 30.00 | 54,932 | -1.00(-3.23%) |
May 27, 2020 | 33.80 | 34.00 | 29.20 | 31.00 | 74,943 | -1.80(-5.49%) |
May 26, 2020 | 31.60 | 34.00 | 30.80 | 32.80 | 66,635 | +2.40(+7.89%) |
May 22, 2020 | 29.20 | 31.20 | 28.80 | 30.40 | 52,080 | +1.20(+4.11%) |
May 21, 2020 | 30.00 | 30.00 | 28.60 | 29.20 | 35,463 | +0.40(+1.39%) |
May 20, 2020 | 28.60 | 29.80 | 28.00 | 28.80 | 59,665 | +0.60(+2.13%) |
May 19, 2020 | 28.20 | 28.80 | 27.20 | 28.20 | 35,991 | -0.40(-1.40%) |
May 18, 2020 | 27.80 | 29.80 | 27.80 | 28.60 | 38,844 | +0.60(+2.14%) |
May 15, 2020 | 29.00 | 29.60 | 27.00 | 28.00 | 37,710 | -1.00(-3.45%) |
May 14, 2020 | 30.20 | 30.20 | 28.00 | 29.00 | 43,057 | -1.80(-5.84%) |
May 13, 2020 | 30.60 | 31.20 | 29.80 | 30.80 | 32,512 | +0.20(+0.65%) |
May 12, 2020 | 31.20 | 31.20 | 29.80 | 30.60 | 110,294 | -3.20(-9.47%) |
May 11, 2020 | 32.00 | 34.60 | 31.40 | 33.80 | 113,741 | +2.80(+9.03%) |
May 08, 2020 | 31.00 | 31.20 | 29.80 | 31.00 | 41,475 | +1.20(+4.03%) |
May 07, 2020 | 30.00 | 30.20 | 29.20 | 29.80 | 33,367 | +0.80(+2.76%) |
May 06, 2020 | 29.00 | 29.40 | 28.00 | 29.00 | 23,675 | +0.80(+2.84%) |
May 05, 2020 | 30.20 | 31.20 | 28.00 | 28.20 | 42,434 | -2.00(-6.62%) |
May 04, 2020 | 29.40 | 30.40 | 28.40 | 30.20 | 36,347 | +0.20(+0.67%) |
May 01, 2020 | 30.60 | 31.00 | 28.00 | 30.00 | 58,055 | -2.20(-6.83%) |
Apr 30, 2020 | 34.60 | 36.40 | 30.80 | 32.20 | 189,780 | +0.60(+1.90%) |
Apr 29, 2020 | 30.60 | 31.80 | 29.80 | 31.60 | 52,098 | +2.00(+6.76%) |
Apr 28, 2020 | 31.60 | 31.80 | 28.80 | 29.60 | 43,687 | -0.80(-2.63%) |
Apr 27, 2020 | 29.00 | 31.60 | 28.80 | 30.40 | 59,186 | +1.60(+5.56%) |
Apr 24, 2020 | 29.20 | 29.20 | 27.80 | 28.80 | 29,055 | +0.40(+1.41%) |
Apr 23, 2020 | 28.20 | 30.00 | 27.60 | 28.40 | 39,842 | +0.00(+0.00%) |
Apr 22, 2020 | 29.20 | 29.40 | 27.00 | 28.40 | 25,136 | -0.20(-0.70%) |
Apr 21, 2020 | 29.80 | 29.80 | 27.20 | 28.60 | 68,012 | +0.20(+0.70%) |
Apr 20, 2020 | 28.00 | 30.00 | 26.80 | 28.40 | 59,587 | +0.60(+2.16%) |
Apr 17, 2020 | 27.00 | 28.60 | 25.60 | 27.80 | 59,445 | +2.20(+8.59%) |
Apr 16, 2020 | 25.80 | 26.00 | 24.20 | 25.60 | 30,600 | -0.20(-0.78%) |
Apr 15, 2020 | 26.00 | 26.40 | 24.20 | 25.80 | 32,422 | -1.40(-5.15%) |
Apr 14, 2020 | 26.20 | 27.40 | 25.00 | 27.20 | 52,258 | +1.00(+3.82%) |
Apr 13, 2020 | 26.20 | 27.00 | 25.20 | 26.20 | 27,782 | -0.20(-0.76%) |
Apr 09, 2020 | 26.60 | 27.40 | 25.20 | 26.40 | 28,920 | +0.20(+0.76%) |
Apr 08, 2020 | 26.20 | 28.00 | 26.00 | 26.20 | 47,715 | +0.60(+2.34%) |
Apr 07, 2020 | 26.00 | 27.40 | 24.40 | 25.60 | 68,054 | -0.20(-0.78%) |
Apr 06, 2020 | 22.40 | 27.20 | 22.20 | 25.80 | 82,444 | +4.80(+22.86%) |
Apr 03, 2020 | 21.80 | 22.20 | 20.00 | 21.00 | 25,585 | -0.60(-2.78%) |
Apr 02, 2020 | 20.80 | 21.60 | 20.44 | 21.60 | 21,862 | +1.00(+4.85%) |
Apr 01, 2020 | 22.40 | 22.80 | 20.40 | 20.60 | 37,803 | -3.00(-12.71%) |
Mar 31, 2020 | 25.20 | 25.20 | 22.20 | 23.60 | 35,075 | -1.80(-7.09%) |
Mar 30, 2020 | 25.00 | 25.80 | 24.60 | 25.40 | 35,489 | +0.00(+0.00%) |
Mar 27, 2020 | 26.00 | 26.40 | 22.40 | 25.40 | 53,415 | -1.00(-3.79%) |
Mar 26, 2020 | 26.00 | 29.20 | 24.20 | 26.40 | 124,437 | +1.60(+6.45%) |
Mar 25, 2020 | 20.00 | 26.40 | 19.00 | 24.80 | 136,126 | +5.80(+30.53%) |
Mar 24, 2020 | 16.20 | 19.60 | 15.60 | 19.00 | 79,187 | +3.80(+25.00%) |
Mar 23, 2020 | 17.00 | 17.80 | 14.00 | 15.20 | 76,549 | -1.60(-9.52%) |
Mar 20, 2020 | 18.20 | 18.40 | 16.60 | 16.80 | 48,585 | -0.20(-1.18%) |
Mar 19, 2020 | 17.40 | 17.80 | 16.40 | 17.00 | 53,178 | +0.35(+2.08%) |
Mar 18, 2020 | 18.20 | 18.25 | 16.04 | 16.65 | 49,188 | -2.35(-12.35%) |
Mar 17, 2020 | 18.20 | 19.80 | 16.80 | 19.00 | 70,313 | +2.20(+13.10%) |
Mar 16, 2020 | 17.00 | 21.00 | 16.00 | 16.80 | 92,498 | -3.80(-18.45%) |
Mar 13, 2020 | 22.00 | 22.20 | 18.20 | 20.60 | 65,835 | -0.20(-0.96%) |
Mar 12, 2020 | 23.60 | 23.80 | 20.00 | 20.80 | 81,761 | -3.60(-14.75%) |
Mar 11, 2020 | 25.80 | 25.80 | 23.60 | 24.40 | 44,553 | -1.20(-4.69%) |
Mar 10, 2020 | 27.00 | 27.40 | 24.00 | 25.60 | 56,984 | -0.60(-2.29%) |
Mar 09, 2020 | 27.60 | 27.60 | 25.60 | 26.20 | 32,933 | -2.40(-8.39%) |
Mar 06, 2020 | 26.60 | 28.80 | 26.40 | 28.60 | 54,055 | +1.20(+4.38%) |
Mar 05, 2020 | 29.00 | 29.60 | 27.00 | 27.40 | 43,529 | -2.00(-6.80%) |
Mar 04, 2020 | 26.80 | 29.40 | 25.60 | 29.40 | 57,726 | +3.20(+12.21%) |
Mar 03, 2020 | 28.40 | 28.80 | 26.00 | 26.20 | 40,324 | -1.40(-5.07%) |