Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.68 | 34.44 | 32.37 | 33.48 | 523,400 | +0.25(+0.75%) |
May 28, 2020 | 37.15 | 37.15 | 33.05 | 33.23 | 308,603 | -3.26(-8.93%) |
May 27, 2020 | 33.72 | 36.49 | 33.72 | 36.49 | 460,121 | +3.83(+11.73%) |
May 26, 2020 | 34.69 | 35.22 | 32.17 | 32.66 | 439,177 | -0.29(-0.88%) |
May 22, 2020 | 32.31 | 33.21 | 31.42 | 32.95 | 206,500 | +0.94(+2.94%) |
May 21, 2020 | 30.70 | 32.66 | 30.70 | 32.01 | 259,524 | +1.41(+4.61%) |
May 20, 2020 | 30.53 | 31.00 | 29.62 | 30.60 | 228,290 | +0.89(+3.00%) |
May 19, 2020 | 29.00 | 30.67 | 28.23 | 29.71 | 378,876 | +0.13(+0.44%) |
May 18, 2020 | 27.34 | 29.82 | 27.23 | 29.58 | 394,472 | +3.82(+14.83%) |
May 15, 2020 | 24.91 | 26.20 | 24.53 | 25.76 | 436,600 | +0.64(+2.55%) |
May 14, 2020 | 23.68 | 25.12 | 22.95 | 25.12 | 219,387 | +0.47(+1.91%) |
May 13, 2020 | 25.53 | 25.53 | 23.57 | 24.65 | 238,732 | -1.25(-4.83%) |
May 12, 2020 | 27.31 | 27.31 | 25.87 | 25.90 | 331,484 | -1.26(-4.64%) |
May 11, 2020 | 27.18 | 27.39 | 25.80 | 27.16 | 307,003 | -0.61(-2.20%) |
May 08, 2020 | 26.00 | 28.08 | 25.32 | 27.77 | 338,200 | +2.59(+10.29%) |
May 07, 2020 | 25.00 | 25.69 | 24.69 | 25.18 | 237,141 | +0.62(+2.52%) |
May 06, 2020 | 25.50 | 25.91 | 23.92 | 24.56 | 291,658 | -0.88(-3.46%) |
May 05, 2020 | 25.97 | 27.15 | 25.28 | 25.44 | 267,950 | +0.09(+0.36%) |
May 04, 2020 | 23.53 | 25.50 | 23.02 | 25.35 | 395,236 | +1.37(+5.71%) |
May 01, 2020 | 24.19 | 24.27 | 22.90 | 23.98 | 305,000 | -1.48(-5.81%) |
Apr 30, 2020 | 26.20 | 26.64 | 25.02 | 25.46 | 590,710 | -2.03(-7.38%) |
Apr 29, 2020 | 25.63 | 27.96 | 25.63 | 27.49 | 691,181 | +4.19(+17.98%) |
Apr 28, 2020 | 22.60 | 23.80 | 22.54 | 23.30 | 436,780 | +2.09(+9.85%) |
Apr 27, 2020 | 20.14 | 21.58 | 19.93 | 21.21 | 714,444 | +1.67(+8.55%) |
Apr 24, 2020 | 18.32 | 19.81 | 18.31 | 19.54 | 263,600 | +1.34(+7.36%) |
Apr 23, 2020 | 17.91 | 18.90 | 17.62 | 18.20 | 321,319 | +0.43(+2.42%) |
Apr 22, 2020 | 18.25 | 18.28 | 17.61 | 17.77 | 238,345 | +0.11(+0.62%) |
Apr 21, 2020 | 16.52 | 17.95 | 16.46 | 17.66 | 344,779 | +0.35(+2.02%) |
Apr 20, 2020 | 17.73 | 18.06 | 17.00 | 17.31 | 311,861 | -1.12(-6.08%) |
Apr 17, 2020 | 18.71 | 19.73 | 18.08 | 18.43 | 327,500 | +0.50(+2.79%) |
Apr 16, 2020 | 17.72 | 18.39 | 17.04 | 17.93 | 277,768 | +0.03(+0.17%) |
Apr 15, 2020 | 18.26 | 18.51 | 17.29 | 17.90 | 381,061 | -1.45(-7.49%) |
Apr 14, 2020 | 19.61 | 20.09 | 18.67 | 19.35 | 468,059 | +0.46(+2.44%) |
Apr 13, 2020 | 20.47 | 20.60 | 18.37 | 18.89 | 405,266 | -1.71(-8.30%) |
Apr 09, 2020 | 19.92 | 21.66 | 19.54 | 20.60 | 456,000 | +1.43(+7.46%) |
Apr 08, 2020 | 17.68 | 19.35 | 17.04 | 19.17 | 402,213 | +2.20(+12.96%) |
Apr 07, 2020 | 17.64 | 18.85 | 16.21 | 16.97 | 583,919 | +0.25(+1.50%) |
Apr 06, 2020 | 14.53 | 16.97 | 14.53 | 16.72 | 557,275 | +2.99(+21.78%) |
Apr 03, 2020 | 13.98 | 14.37 | 12.95 | 13.73 | 420,800 | -0.33(-2.35%) |
Apr 02, 2020 | 14.02 | 14.76 | 13.67 | 14.06 | 370,246 | +0.04(+0.29%) |
Apr 01, 2020 | 15.71 | 15.76 | 13.72 | 14.02 | 481,857 | -2.51(-15.18%) |
Mar 31, 2020 | 16.86 | 17.64 | 16.17 | 16.53 | 372,591 | -0.47(-2.76%) |
Mar 30, 2020 | 18.26 | 18.30 | 16.54 | 17.00 | 356,916 | -1.38(-7.51%) |
Mar 27, 2020 | 19.31 | 19.34 | 18.21 | 18.38 | 345,300 | -1.64(-8.19%) |
Mar 26, 2020 | 20.31 | 20.67 | 18.39 | 20.02 | 504,535 | -0.13(-0.65%) |
Mar 25, 2020 | 16.68 | 20.49 | 16.43 | 20.15 | 694,418 | +3.53(+21.24%) |
Mar 24, 2020 | 13.83 | 16.67 | 13.62 | 16.62 | 565,781 | +3.85(+30.15%) |
Mar 23, 2020 | 12.93 | 12.98 | 11.30 | 12.77 | 469,070 | -0.24(-1.84%) |
Mar 20, 2020 | 12.35 | 13.57 | 11.24 | 13.01 | 872,100 | +1.04(+8.69%) |
Mar 19, 2020 | 9.990 | 12.42 | 9.620 | 11.97 | 828,283 | +2.27(+23.40%) |
Mar 18, 2020 | 14.22 | 14.96 | 9.650 | 9.700 | 719,139 | -5.88(-37.74%) |
Mar 17, 2020 | 17.06 | 17.58 | 15.32 | 15.58 | 1,114,672 | -1.26(-7.48%) |
Mar 16, 2020 | 19.07 | 20.91 | 16.70 | 16.84 | 495,216 | -7.19(-29.92%) |
Mar 13, 2020 | 24.93 | 24.93 | 22.18 | 24.03 | 491,700 | +0.46(+1.95%) |
Mar 12, 2020 | 26.00 | 26.30 | 23.39 | 23.57 | 551,834 | -4.14(-14.94%) |
Mar 11, 2020 | 30.04 | 30.63 | 27.43 | 27.71 | 296,709 | -3.20(-10.35%) |
Mar 10, 2020 | 32.51 | 33.54 | 29.84 | 30.91 | 393,411 | -0.87(-2.74%) |
Mar 09, 2020 | 35.40 | 35.40 | 31.70 | 31.78 | 237,496 | -4.91(-13.38%) |
Mar 06, 2020 | 36.93 | 37.25 | 35.67 | 36.69 | 197,300 | -1.26(-3.32%) |
Mar 05, 2020 | 38.58 | 39.02 | 37.66 | 37.95 | 230,539 | -1.36(-3.46%) |
Mar 04, 2020 | 38.97 | 39.56 | 37.81 | 39.31 | 184,067 | +1.20(+3.15%) |
Mar 03, 2020 | 38.51 | 39.25 | 37.06 | 38.11 | 381,183 | -0.35(-0.91%) |