Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.20 | 34.80 | 33.00 | 33.60 | 25,405 | -0.60(-1.75%) |
May 28, 2020 | 36.80 | 36.80 | 32.40 | 34.20 | 35,451 | -3.00(-8.06%) |
May 27, 2020 | 37.20 | 37.60 | 34.60 | 37.20 | 26,021 | +0.20(+0.54%) |
May 26, 2020 | 38.40 | 38.80 | 36.40 | 37.00 | 27,632 | -0.60(-1.60%) |
May 22, 2020 | 37.07 | 38.61 | 36.40 | 37.60 | 29,515 | -0.80(-2.08%) |
May 21, 2020 | 37.60 | 39.00 | 34.20 | 38.40 | 76,310 | +0.80(+2.13%) |
May 20, 2020 | 35.80 | 41.20 | 35.20 | 37.60 | 82,065 | +3.20(+9.30%) |
May 19, 2020 | 33.00 | 35.00 | 32.20 | 34.40 | 54,320 | +2.40(+7.50%) |
May 18, 2020 | 31.80 | 32.00 | 31.00 | 32.00 | 38,429 | +1.60(+5.26%) |
May 15, 2020 | 31.20 | 32.00 | 29.00 | 30.40 | 31,815 | -1.60(-5.00%) |
May 14, 2020 | 31.80 | 32.80 | 26.20 | 32.00 | 74,259 | -0.60(-1.84%) |
May 13, 2020 | 30.60 | 33.40 | 29.60 | 32.60 | 85,924 | +1.40(+4.49%) |
May 12, 2020 | 31.20 | 31.60 | 30.80 | 31.20 | 39,831 | +0.00(+0.00%) |
May 11, 2020 | 29.20 | 32.40 | 29.00 | 31.20 | 78,178 | +2.00(+6.85%) |
May 08, 2020 | 29.00 | 29.60 | 28.20 | 29.20 | 35,630 | +0.20(+0.69%) |
May 07, 2020 | 28.00 | 29.20 | 27.40 | 29.00 | 54,491 | +1.00(+3.57%) |
May 06, 2020 | 28.00 | 28.60 | 27.20 | 28.00 | 41,703 | +0.40(+1.45%) |
May 05, 2020 | 28.00 | 28.60 | 27.40 | 27.60 | 33,781 | -0.40(-1.43%) |
May 04, 2020 | 27.40 | 28.80 | 26.40 | 28.00 | 24,431 | +0.80(+2.94%) |
May 01, 2020 | 26.40 | 27.80 | 26.20 | 27.20 | 35,040 | -0.40(-1.45%) |
Apr 30, 2020 | 29.00 | 29.00 | 26.60 | 27.60 | 36,258 | -1.40(-4.83%) |
Apr 29, 2020 | 27.40 | 29.60 | 26.60 | 29.00 | 72,250 | +2.20(+8.21%) |
Apr 28, 2020 | 27.80 | 28.00 | 26.00 | 26.80 | 41,166 | -0.80(-2.90%) |
Apr 27, 2020 | 29.20 | 29.20 | 26.60 | 27.60 | 86,377 | -2.20(-7.38%) |
Apr 24, 2020 | 26.00 | 31.40 | 25.60 | 29.80 | 183,850 | +4.20(+16.41%) |
Apr 23, 2020 | 25.20 | 26.60 | 25.00 | 25.60 | 50,750 | +0.20(+0.79%) |
Apr 22, 2020 | 25.60 | 26.20 | 25.00 | 25.40 | 48,271 | -0.20(-0.78%) |
Apr 21, 2020 | 25.60 | 26.60 | 24.80 | 25.60 | 61,883 | -1.00(-3.76%) |
Apr 20, 2020 | 26.00 | 27.20 | 25.20 | 26.60 | 144,625 | +1.60(+6.40%) |
Apr 17, 2020 | 26.00 | 28.80 | 24.60 | 25.00 | 284,895 | -10.40(-29.38%) |
Apr 16, 2020 | 37.00 | 40.80 | 33.40 | 35.40 | 258,652 | +2.00(+5.99%) |
Apr 15, 2020 | 30.60 | 33.80 | 30.00 | 33.40 | 67,974 | +1.40(+4.37%) |
Apr 14, 2020 | 33.40 | 35.80 | 30.80 | 32.00 | 74,163 | -2.00(-5.88%) |
Apr 13, 2020 | 29.60 | 34.60 | 28.60 | 34.00 | 94,174 | +5.40(+18.88%) |
Apr 09, 2020 | 28.00 | 30.60 | 27.40 | 28.60 | 58,625 | +2.00(+7.52%) |
Apr 08, 2020 | 26.00 | 27.00 | 25.20 | 26.60 | 25,434 | +0.60(+2.31%) |
Apr 07, 2020 | 26.00 | 27.40 | 25.20 | 26.00 | 38,427 | +0.00(+0.00%) |
Apr 06, 2020 | 26.00 | 26.60 | 24.60 | 26.00 | 45,208 | +0.80(+3.17%) |
Apr 03, 2020 | 26.00 | 27.60 | 24.00 | 25.20 | 69,265 | -0.40(-1.56%) |
Apr 02, 2020 | 25.00 | 26.20 | 21.60 | 25.60 | 58,943 | +0.00(+0.00%) |
Apr 01, 2020 | 20.00 | 26.60 | 20.00 | 25.60 | 92,338 | +5.40(+26.73%) |
Mar 31, 2020 | 22.60 | 22.60 | 20.20 | 20.20 | 17,418 | -1.80(-8.18%) |
Mar 30, 2020 | 23.00 | 23.60 | 22.00 | 22.00 | 22,609 | -1.00(-4.35%) |
Mar 27, 2020 | 22.40 | 24.00 | 21.00 | 23.00 | 34,240 | +1.60(+7.48%) |
Mar 26, 2020 | 24.20 | 24.80 | 20.60 | 21.40 | 50,562 | -2.80(-11.57%) |
Mar 25, 2020 | 26.00 | 26.20 | 24.00 | 24.20 | 20,824 | -1.60(-6.20%) |
Mar 24, 2020 | 27.00 | 27.80 | 25.00 | 25.80 | 36,965 | -0.20(-0.77%) |
Mar 23, 2020 | 24.20 | 30.00 | 23.20 | 26.00 | 95,496 | +3.80(+17.12%) |
Mar 20, 2020 | 21.00 | 24.80 | 21.00 | 22.20 | 30,075 | +1.80(+8.82%) |
Mar 19, 2020 | 19.00 | 21.80 | 19.00 | 20.40 | 17,566 | +2.00(+10.87%) |
Mar 18, 2020 | 19.40 | 20.60 | 18.00 | 18.40 | 26,685 | -1.40(-7.07%) |
Mar 17, 2020 | 21.00 | 22.60 | 19.00 | 19.80 | 33,936 | -0.40(-1.98%) |
Mar 16, 2020 | 21.20 | 22.60 | 20.20 | 20.20 | 18,858 | -3.40(-14.41%) |
Mar 13, 2020 | 23.80 | 25.60 | 21.40 | 23.60 | 25,160 | -1.00(-4.07%) |
Mar 12, 2020 | 27.00 | 27.00 | 22.60 | 24.60 | 32,920 | -3.00(-10.87%) |
Mar 11, 2020 | 28.80 | 29.20 | 26.60 | 27.60 | 19,544 | -1.20(-4.17%) |
Mar 10, 2020 | 30.00 | 31.00 | 27.20 | 28.80 | 18,729 | -0.60(-2.04%) |
Mar 09, 2020 | 33.00 | 33.00 | 29.00 | 29.40 | 28,265 | -4.00(-11.98%) |
Mar 06, 2020 | 33.60 | 33.80 | 32.20 | 33.40 | 17,605 | +0.00(+0.00%) |
Mar 05, 2020 | 32.00 | 33.60 | 32.00 | 33.40 | 20,235 | +1.20(+3.73%) |
Mar 04, 2020 | 32.00 | 33.00 | 31.36 | 32.20 | 22,200 | -0.40(-1.23%) |
Mar 03, 2020 | 35.00 | 35.60 | 30.40 | 32.60 | 27,791 | -0.60(-1.81%) |