Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.54 | 37.00 | 36.54 | 37.00 | 31,500 | +0.76(+2.10%) |
May 28, 2020 | 35.79 | 36.93 | 35.79 | 36.24 | 1,422 | -0.05(-0.14%) |
May 27, 2020 | 36.42 | 36.43 | 35.55 | 36.29 | 9,002 | -0.39(-1.06%) |
May 26, 2020 | 36.78 | 36.98 | 36.68 | 36.68 | 2,248 | +2.19(+6.33%) |
May 22, 2020 | 34.38 | 34.49 | 34.38 | 34.49 | 900 | +0.62(+1.83%) |
May 21, 2020 | 33.91 | 33.92 | 33.88 | 33.88 | 1,403 | +0.05(+0.13%) |
May 20, 2020 | 33.54 | 33.84 | 33.50 | 33.83 | 3,884 | +2.07(+6.52%) |
May 19, 2020 | 32.33 | 32.33 | 31.76 | 31.76 | 2,429 | -1.50(-4.52%) |
May 18, 2020 | 33.22 | 34.07 | 32.89 | 33.27 | 5,469 | +0.34(+1.02%) |
May 15, 2020 | 32.93 | 33.22 | 32.68 | 32.93 | 2,000 | +0.00(+0.00%) |
May 14, 2020 | 31.76 | 32.96 | 31.06 | 32.93 | 4,193 | -0.62(-1.85%) |
May 13, 2020 | 34.55 | 34.55 | 33.55 | 33.55 | 2,511 | -3.43(-9.28%) |
May 12, 2020 | 35.09 | 37.00 | 33.87 | 36.98 | 42,209 | +1.25(+3.50%) |
May 11, 2020 | 35.65 | 36.20 | 35.47 | 35.73 | 7,313 | +0.65(+1.87%) |
May 08, 2020 | 34.72 | 35.63 | 34.72 | 35.08 | 3,100 | +0.73(+2.11%) |
May 07, 2020 | 34.53 | 34.98 | 34.20 | 34.35 | 7,593 | +3.52(+11.42%) |
May 06, 2020 | 30.68 | 31.10 | 30.68 | 30.83 | 3,644 | +2.00(+6.94%) |
May 05, 2020 | 28.80 | 28.83 | 28.80 | 28.83 | 728 | -1.35(-4.47%) |
May 04, 2020 | 29.09 | 30.19 | 29.09 | 30.18 | 6,603 | +1.30(+4.50%) |
May 01, 2020 | 29.77 | 29.77 | 28.83 | 28.88 | 6,500 | -1.02(-3.41%) |
Apr 30, 2020 | 30.45 | 30.45 | 29.73 | 29.90 | 1,776 | -0.60(-1.97%) |
Apr 29, 2020 | 30.16 | 30.51 | 30.16 | 30.50 | 3,202 | +2.18(+7.68%) |
Apr 28, 2020 | 28.36 | 28.58 | 28.29 | 28.32 | 4,600 | +0.27(+0.98%) |
Apr 27, 2020 | 27.68 | 28.21 | 27.61 | 28.05 | 3,440 | +1.14(+4.22%) |
Apr 24, 2020 | 26.80 | 27.14 | 26.47 | 26.91 | 10,700 | +1.09(+4.20%) |
Apr 23, 2020 | 26.06 | 26.21 | 25.83 | 25.83 | 4,916 | -0.67(-2.53%) |
Apr 22, 2020 | 26.62 | 26.95 | 26.18 | 26.50 | 11,955 | -0.14(-0.53%) |
Apr 21, 2020 | 26.34 | 27.09 | 26.34 | 26.64 | 7,139 | -1.78(-6.26%) |
Apr 20, 2020 | 27.88 | 28.98 | 27.78 | 28.42 | 4,323 | -0.73(-2.50%) |
Apr 17, 2020 | 29.43 | 30.12 | 29.15 | 29.15 | 3,900 | +0.08(+0.28%) |
Apr 16, 2020 | 28.96 | 29.23 | 28.55 | 29.07 | 4,839 | +0.70(+2.45%) |
Apr 15, 2020 | 28.01 | 29.17 | 28.01 | 28.38 | 5,799 | -0.04(-0.12%) |
Apr 14, 2020 | 27.75 | 28.85 | 27.69 | 28.41 | 6,137 | +2.26(+8.64%) |
Apr 13, 2020 | 26.00 | 26.47 | 26.00 | 26.15 | 3,636 | -0.61(-2.28%) |
Apr 09, 2020 | 26.37 | 26.77 | 26.37 | 26.76 | 5,000 | +2.13(+8.65%) |
Apr 08, 2020 | 24.50 | 25.33 | 24.33 | 24.63 | 12,147 | +4.93(+25.03%) |
Apr 07, 2020 | 18.72 | 20.68 | 16.86 | 19.70 | 17,248 | +5.32(+37.00%) |
Apr 06, 2020 | 14.18 | 14.72 | 14.15 | 14.38 | 3,270 | +1.14(+8.61%) |
Apr 03, 2020 | 13.27 | 13.60 | 12.79 | 13.24 | 9,400 | -1.14(-7.96%) |
Apr 02, 2020 | 14.44 | 14.89 | 14.14 | 14.38 | 3,986 | +0.54(+3.94%) |
Apr 01, 2020 | 13.96 | 14.11 | 13.68 | 13.84 | 3,810 | -0.74(-5.08%) |
Mar 31, 2020 | 15.05 | 15.38 | 14.46 | 14.58 | 8,827 | +0.49(+3.51%) |
Mar 30, 2020 | 14.24 | 14.65 | 14.04 | 14.09 | 11,682 | -0.84(-5.66%) |
Mar 27, 2020 | 14.18 | 15.09 | 14.11 | 14.93 | 6,600 | -0.35(-2.29%) |
Mar 26, 2020 | 15.15 | 15.50 | 15.14 | 15.28 | 2,072 | +0.56(+3.80%) |
Mar 25, 2020 | 14.80 | 15.09 | 14.66 | 14.72 | 7,016 | +0.80(+5.75%) |
Mar 24, 2020 | 12.65 | 14.82 | 12.65 | 13.92 | 11,467 | +1.42(+11.36%) |
Mar 23, 2020 | 13.07 | 13.22 | 12.50 | 12.50 | 5,694 | -0.90(-6.72%) |
Mar 20, 2020 | 15.10 | 15.10 | 13.40 | 13.40 | 10,100 | -1.91(-12.48%) |
Mar 19, 2020 | 15.06 | 15.50 | 15.06 | 15.31 | 10,604 | +1.17(+8.24%) |
Mar 18, 2020 | 12.96 | 15.21 | 12.75 | 14.14 | 15,999 | +1.33(+10.42%) |
Mar 17, 2020 | 14.06 | 14.55 | 12.50 | 12.81 | 33,589 | -6.69(-34.31%) |
Mar 16, 2020 | 20.18 | 20.18 | 19.05 | 19.50 | 3,792 | -5.27(-21.28%) |
Mar 13, 2020 | 24.57 | 25.19 | 24.00 | 24.77 | 22,700 | -0.60(-2.36%) |
Mar 12, 2020 | 25.72 | 25.88 | 24.92 | 25.37 | 10,518 | -1.39(-5.19%) |
Mar 11, 2020 | 28.34 | 28.35 | 26.76 | 26.76 | 23,452 | -4.98(-15.69%) |
Mar 10, 2020 | 31.98 | 32.08 | 30.79 | 31.74 | 2,656 | -0.54(-1.67%) |
Mar 09, 2020 | 32.76 | 32.86 | 32.00 | 32.28 | 2,010 | -3.27(-9.20%) |
Mar 06, 2020 | 35.05 | 35.70 | 35.05 | 35.55 | 2,900 | -2.16(-5.73%) |
Mar 05, 2020 | 37.87 | 37.92 | 37.66 | 37.71 | 5,448 | -1.22(-3.13%) |
Mar 04, 2020 | 38.33 | 38.93 | 38.32 | 38.93 | 6,687 | +1.54(+4.12%) |
Mar 03, 2020 | 37.23 | 38.08 | 37.23 | 37.39 | 1,708 | -0.04(-0.11%) |