Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.23 | 29.29 | 28.32 | 29.20 | 169,864 | -0.46(-1.55%) |
May 28, 2020 | 30.05 | 30.22 | 29.23 | 29.66 | 135,418 | -0.26(-0.87%) |
May 27, 2020 | 30.83 | 30.83 | 28.03 | 29.92 | 231,558 | -0.22(-0.73%) |
May 26, 2020 | 30.35 | 31.22 | 29.58 | 30.14 | 194,691 | +0.29(+0.97%) |
May 25, 2020 | 29.22 | 30.12 | 29.06 | 29.85 | 80,119 | +0.72(+2.47%) |
May 22, 2020 | 29.19 | 29.36 | 28.45 | 29.13 | 136,755 | -0.09(-0.31%) |
May 21, 2020 | 29.23 | 29.99 | 28.51 | 29.22 | 172,886 | +0.17(+0.59%) |
May 20, 2020 | 27.64 | 29.43 | 27.00 | 29.05 | 351,566 | +1.95(+7.20%) |
May 19, 2020 | 26.15 | 27.45 | 25.67 | 27.10 | 277,367 | +1.80(+7.11%) |
May 15, 2020 | 25.30 | 25.30 | 25.30 | 0 | +1.02(+4.20%) | |
May 14, 2020 | 23.54 | 24.50 | 22.24 | 24.28 | 226,975 | +0.23(+0.96%) |
May 13, 2020 | 24.71 | 24.71 | 23.63 | 24.05 | 220,827 | -0.74(-2.99%) |
May 12, 2020 | 26.28 | 26.28 | 24.60 | 24.79 | 260,316 | -1.39(-5.31%) |
May 11, 2020 | 26.46 | 26.58 | 25.69 | 26.18 | 89,168 | -0.44(-1.65%) |
May 08, 2020 | 26.15 | 27.10 | 26.10 | 26.62 | 143,456 | +0.77(+2.98%) |
May 07, 2020 | 25.87 | 26.29 | 25.67 | 25.85 | 401,505 | +0.32(+1.25%) |
May 06, 2020 | 25.92 | 25.92 | 24.92 | 25.53 | 112,082 | -0.02(-0.08%) |
May 05, 2020 | 26.00 | 26.31 | 25.32 | 25.55 | 157,402 | +0.18(+0.71%) |
May 04, 2020 | 24.75 | 26.00 | 24.75 | 25.37 | 266,214 | -0.10(-0.39%) |
May 01, 2020 | 26.07 | 26.21 | 24.84 | 25.47 | 176,038 | -1.12(-4.21%) |
Apr 30, 2020 | 27.42 | 27.52 | 25.95 | 26.59 | 161,762 | -0.74(-2.71%) |
Apr 29, 2020 | 27.57 | 28.41 | 27.25 | 27.33 | 177,905 | +0.19(+0.70%) |
Apr 28, 2020 | 27.46 | 28.06 | 26.64 | 27.14 | 149,338 | +0.00(+0.00%) |
Apr 27, 2020 | 25.90 | 27.50 | 25.56 | 27.14 | 254,229 | +1.72(+6.77%) |
Apr 24, 2020 | 24.52 | 25.70 | 24.20 | 25.42 | 171,506 | +1.09(+4.48%) |
Apr 23, 2020 | 25.00 | 25.01 | 24.05 | 24.33 | 282,153 | -0.51(-2.05%) |
Apr 22, 2020 | 25.43 | 25.62 | 24.70 | 24.84 | 146,670 | -0.11(-0.44%) |
Apr 21, 2020 | 25.50 | 26.17 | 24.51 | 24.95 | 163,243 | -1.31(-4.99%) |
Apr 20, 2020 | 24.42 | 26.63 | 23.64 | 26.26 | 488,776 | +1.26(+5.04%) |
Apr 17, 2020 | 25.64 | 26.00 | 24.51 | 25.00 | 283,096 | +0.02(+0.08%) |
Apr 16, 2020 | 26.08 | 26.08 | 24.74 | 24.98 | 336,128 | -0.96(-3.70%) |
Apr 15, 2020 | 26.00 | 27.04 | 25.61 | 25.94 | 474,014 | -0.45(-1.71%) |
Apr 14, 2020 | 26.94 | 28.07 | 26.08 | 26.39 | 340,213 | +0.28(+1.07%) |
Apr 13, 2020 | 28.19 | 28.19 | 25.66 | 26.11 | 382,490 | -1.56(-5.64%) |
Apr 09, 2020 | 27.67 | 27.67 | 27.67 | 0 | +0.65(+2.41%) | |
Apr 08, 2020 | 26.00 | 27.25 | 25.67 | 27.02 | 388,256 | +1.41(+5.51%) |
Apr 07, 2020 | 26.67 | 27.78 | 25.19 | 25.61 | 411,808 | +1.07(+4.36%) |
Apr 06, 2020 | 24.00 | 25.40 | 22.86 | 24.54 | 351,034 | +1.28(+5.50%) |
Apr 03, 2020 | 23.29 | 23.89 | 22.69 | 23.26 | 286,129 | +0.20(+0.87%) |
Apr 02, 2020 | 22.45 | 24.00 | 21.97 | 23.06 | 615,437 | +1.03(+4.68%) |
Apr 01, 2020 | 21.90 | 22.80 | 20.84 | 22.03 | 711,421 | -0.88(-3.84%) |
Mar 31, 2020 | 22.10 | 23.61 | 21.69 | 22.91 | 394,570 | +1.00(+4.56%) |
Mar 30, 2020 | 22.08 | 22.13 | 19.57 | 21.91 | 434,544 | +0.21(+0.97%) |
Mar 27, 2020 | 20.51 | 22.30 | 19.70 | 21.70 | 299,990 | +0.83(+3.98%) |
Mar 26, 2020 | 22.59 | 23.71 | 20.06 | 20.87 | 516,468 | -1.25(-5.65%) |
Mar 25, 2020 | 18.93 | 24.58 | 18.76 | 22.12 | 538,716 | +3.50(+18.80%) |
Mar 24, 2020 | 17.50 | 18.62 | 17.20 | 18.62 | 388,527 | +2.37(+14.58%) |
Mar 23, 2020 | 19.57 | 19.57 | 15.80 | 16.25 | 654,421 | -3.34(-17.05%) |
Mar 20, 2020 | 19.10 | 22.17 | 19.10 | 19.59 | 537,158 | +1.07(+5.78%) |
Mar 19, 2020 | 17.71 | 18.93 | 16.78 | 18.52 | 556,068 | +0.72(+4.04%) |
Mar 18, 2020 | 24.05 | 24.05 | 17.07 | 17.80 | 627,960 | -7.31(-29.11%) |
Mar 17, 2020 | 26.12 | 27.09 | 24.52 | 25.11 | 468,235 | -0.80(-3.09%) |
Mar 16, 2020 | 27.50 | 27.60 | 25.39 | 25.91 | 624,343 | -3.46(-11.78%) |
Mar 13, 2020 | 29.10 | 30.16 | 26.47 | 29.37 | 815,077 | +2.07(+7.58%) |
Mar 12, 2020 | 33.34 | 33.34 | 26.90 | 27.30 | 686,826 | -7.48(-21.51%) |
Mar 11, 2020 | 36.92 | 37.34 | 34.78 | 34.78 | 332,549 | -2.68(-7.15%) |
Mar 10, 2020 | 39.50 | 39.58 | 36.36 | 37.46 | 546,276 | -0.90(-2.35%) |
Mar 09, 2020 | 43.00 | 43.00 | 38.12 | 38.36 | 528,908 | -8.33(-17.84%) |
Mar 06, 2020 | 47.14 | 47.35 | 45.93 | 46.69 | 197,760 | -0.96(-2.01%) |
Mar 05, 2020 | 48.54 | 48.93 | 47.33 | 47.65 | 208,717 | -1.67(-3.39%) |
Mar 04, 2020 | 47.60 | 49.33 | 47.60 | 49.32 | 187,355 | +2.03(+4.29%) |
Mar 03, 2020 | 47.27 | 47.89 | 46.36 | 47.29 | 440,808 | +0.28(+0.60%) |