Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 47.44 | 48.69 | 46.78 | 47.86 | 304,854 | -1.38(-2.81%) |
May 28, 2020 | 52.49 | 52.49 | 48.77 | 49.25 | 334,029 | -2.53(-4.90%) |
May 27, 2020 | 52.43 | 53.61 | 50.77 | 51.78 | 339,859 | -0.21(-0.41%) |
May 26, 2020 | 51.03 | 53.11 | 50.06 | 51.99 | 326,719 | +3.02(+6.17%) |
May 22, 2020 | 48.57 | 49.07 | 46.95 | 48.97 | 150,364 | +0.76(+1.58%) |
May 21, 2020 | 47.87 | 49.33 | 47.41 | 48.21 | 180,185 | +0.63(+1.33%) |
May 20, 2020 | 47.30 | 49.28 | 46.43 | 47.57 | 291,637 | +1.54(+3.35%) |
May 19, 2020 | 44.08 | 47.14 | 43.03 | 46.03 | 343,586 | +1.57(+3.53%) |
May 18, 2020 | 43.14 | 45.43 | 43.00 | 44.46 | 382,987 | +4.84(+12.22%) |
May 15, 2020 | 37.64 | 40.22 | 36.60 | 39.62 | 222,988 | +1.66(+4.38%) |
May 14, 2020 | 34.80 | 38.03 | 33.76 | 37.96 | 248,860 | +2.04(+5.68%) |
May 13, 2020 | 38.03 | 38.12 | 34.96 | 35.92 | 223,975 | -2.70(-6.99%) |
May 12, 2020 | 41.56 | 42.84 | 38.48 | 38.62 | 272,339 | -2.56(-6.22%) |
May 11, 2020 | 40.42 | 43.03 | 38.34 | 41.18 | 379,238 | -0.23(-0.55%) |
May 08, 2020 | 38.59 | 41.53 | 38.45 | 41.41 | 454,252 | +4.18(+11.22%) |
May 07, 2020 | 37.26 | 38.11 | 36.49 | 37.23 | 188,947 | +0.73(+1.99%) |
May 06, 2020 | 37.53 | 37.53 | 35.82 | 36.51 | 115,366 | -0.84(-2.24%) |
May 05, 2020 | 37.69 | 39.34 | 37.10 | 37.34 | 188,329 | +0.64(+1.75%) |
May 04, 2020 | 34.28 | 37.01 | 33.64 | 36.70 | 357,110 | +1.44(+4.09%) |
May 01, 2020 | 36.58 | 38.52 | 34.13 | 35.26 | 375,749 | -2.60(-6.87%) |
Apr 30, 2020 | 41.27 | 42.59 | 36.49 | 37.86 | 464,928 | -1.61(-4.07%) |
Apr 29, 2020 | 36.61 | 39.80 | 36.61 | 39.47 | 366,296 | +3.26(+9.01%) |
Apr 28, 2020 | 34.33 | 36.37 | 34.06 | 36.20 | 375,380 | +3.43(+10.45%) |
Apr 27, 2020 | 30.76 | 33.31 | 30.71 | 32.78 | 349,174 | +2.56(+8.48%) |
Apr 24, 2020 | 29.99 | 30.31 | 28.70 | 30.22 | 181,722 | +0.89(+3.04%) |
Apr 23, 2020 | 27.30 | 29.78 | 26.99 | 29.33 | 256,589 | +2.13(+7.83%) |
Apr 22, 2020 | 27.69 | 28.92 | 26.07 | 27.19 | 180,422 | +0.52(+1.96%) |
Apr 21, 2020 | 26.73 | 27.27 | 26.18 | 26.67 | 150,209 | -1.13(-4.06%) |
Apr 20, 2020 | 27.97 | 29.26 | 27.27 | 27.80 | 167,507 | -1.08(-3.75%) |
Apr 17, 2020 | 26.31 | 29.11 | 26.31 | 28.88 | 313,686 | +3.68(+14.61%) |
Apr 16, 2020 | 25.35 | 25.83 | 24.17 | 25.20 | 302,874 | +0.14(+0.55%) |
Apr 15, 2020 | 28.09 | 29.76 | 24.81 | 25.06 | 383,141 | -4.56(-15.38%) |
Apr 14, 2020 | 30.27 | 31.15 | 29.13 | 29.62 | 228,991 | +0.23(+0.78%) |
Apr 13, 2020 | 30.91 | 31.03 | 28.83 | 29.39 | 167,060 | -1.82(-5.83%) |
Apr 09, 2020 | 31.38 | 33.29 | 29.67 | 31.21 | 257,721 | +1.06(+3.50%) |
Apr 08, 2020 | 27.03 | 30.66 | 26.74 | 30.15 | 343,282 | +3.42(+12.78%) |
Apr 07, 2020 | 27.92 | 29.61 | 25.83 | 26.74 | 444,848 | +0.01(+0.03%) |
Apr 06, 2020 | 21.93 | 27.03 | 21.45 | 26.73 | 448,624 | +6.31(+30.90%) |
Apr 03, 2020 | 22.78 | 23.32 | 19.65 | 20.42 | 317,606 | -2.43(-10.65%) |
Apr 02, 2020 | 22.27 | 23.93 | 22.02 | 22.85 | 302,353 | +0.18(+0.81%) |
Apr 01, 2020 | 24.55 | 24.60 | 22.37 | 22.67 | 393,984 | -3.20(-12.36%) |
Mar 31, 2020 | 25.72 | 26.80 | 25.62 | 25.86 | 313,483 | +0.20(+0.79%) |
Mar 30, 2020 | 26.65 | 26.65 | 23.21 | 25.66 | 289,335 | -1.62(-5.93%) |
Mar 27, 2020 | 27.28 | 28.77 | 26.63 | 27.28 | 356,041 | -1.91(-6.55%) |
Mar 26, 2020 | 25.55 | 30.21 | 25.53 | 29.19 | 531,000 | +3.66(+14.32%) |
Mar 25, 2020 | 23.15 | 26.38 | 22.20 | 25.53 | 442,675 | +3.29(+14.78%) |
Mar 24, 2020 | 19.71 | 22.69 | 19.65 | 22.24 | 438,411 | +3.74(+20.20%) |
Mar 23, 2020 | 17.83 | 19.15 | 15.82 | 18.51 | 401,454 | +0.73(+4.08%) |
Mar 20, 2020 | 18.52 | 20.13 | 17.26 | 17.78 | 467,100 | -0.49(-2.66%) |
Mar 19, 2020 | 17.89 | 19.68 | 15.34 | 18.27 | 663,587 | +0.42(+2.37%) |
Mar 18, 2020 | 25.57 | 26.55 | 17.40 | 17.85 | 355,172 | -9.91(-35.70%) |
Mar 17, 2020 | 27.09 | 28.41 | 24.71 | 27.75 | 470,329 | +0.94(+3.49%) |
Mar 16, 2020 | 28.01 | 29.78 | 25.87 | 26.82 | 443,040 | -4.00(-12.99%) |
Mar 13, 2020 | 29.49 | 30.82 | 27.79 | 30.82 | 412,659 | +3.05(+10.98%) |
Mar 12, 2020 | 30.65 | 31.76 | 27.62 | 27.77 | 433,521 | -6.22(-18.29%) |
Mar 11, 2020 | 33.72 | 35.41 | 33.45 | 33.99 | 293,172 | -0.91(-2.61%) |
Mar 10, 2020 | 36.95 | 37.47 | 33.50 | 34.90 | 557,392 | -0.34(-0.96%) |
Mar 09, 2020 | 40.52 | 41.68 | 35.07 | 35.24 | 585,828 | -8.36(-19.17%) |
Mar 06, 2020 | 43.91 | 45.69 | 42.34 | 43.60 | 345,806 | -2.08(-4.54%) |
Mar 05, 2020 | 48.07 | 48.65 | 45.00 | 45.67 | 226,613 | -3.63(-7.36%) |
Mar 04, 2020 | 49.58 | 50.21 | 48.08 | 49.30 | 221,831 | +0.63(+1.30%) |
Mar 03, 2020 | 49.08 | 50.54 | 47.82 | 48.67 | 266,667 | +0.02(+0.04%) |