Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.60 | 22.32 | 20.88 | 22.32 | 496,866 | +1.20(+5.68%) |
May 28, 2020 | 21.36 | 22.32 | 21.00 | 21.12 | 466,386 | +0.12(+0.57%) |
May 27, 2020 | 21.96 | 21.96 | 20.64 | 21.00 | 489,743 | -0.60(-2.78%) |
May 26, 2020 | 22.80 | 22.80 | 21.60 | 21.60 | 505,885 | -0.72(-3.23%) |
May 22, 2020 | 22.80 | 23.16 | 21.86 | 22.32 | 504,200 | -0.84(-3.63%) |
May 21, 2020 | 23.40 | 24.84 | 23.16 | 23.16 | 838,218 | -0.12(-0.52%) |
May 20, 2020 | 22.92 | 23.40 | 22.44 | 23.28 | 725,516 | +1.32(+6.01%) |
May 19, 2020 | 21.84 | 22.92 | 21.12 | 21.96 | 684,820 | +0.36(+1.67%) |
May 18, 2020 | 21.36 | 22.20 | 20.76 | 21.60 | 593,453 | +0.90(+4.35%) |
May 15, 2020 | 20.28 | 21.36 | 20.04 | 20.70 | 394,466 | -0.30(-1.43%) |
May 14, 2020 | 20.76 | 21.24 | 19.32 | 21.00 | 512,999 | -0.12(-0.57%) |
May 13, 2020 | 21.96 | 22.32 | 20.28 | 21.12 | 752,476 | -0.84(-3.83%) |
May 12, 2020 | 22.80 | 23.04 | 21.84 | 21.96 | 747,778 | -0.84(-3.68%) |
May 11, 2020 | 24.00 | 24.72 | 22.44 | 22.80 | 978,842 | -0.96(-4.04%) |
May 08, 2020 | 21.96 | 24.48 | 21.84 | 23.76 | 1,424,091 | +1.80(+8.20%) |
May 07, 2020 | 22.32 | 22.80 | 21.60 | 21.96 | 508,362 | -0.24(-1.08%) |
May 06, 2020 | 22.68 | 23.28 | 21.84 | 22.20 | 674,656 | -0.24(-1.07%) |
May 05, 2020 | 23.76 | 23.88 | 21.96 | 22.44 | 962,759 | -0.60(-2.60%) |
May 04, 2020 | 22.44 | 24.48 | 21.36 | 23.04 | 2,414,291 | +2.04(+9.71%) |
May 01, 2020 | 22.56 | 23.40 | 20.16 | 21.00 | 1,000,433 | -1.68(-7.41%) |
Apr 30, 2020 | 21.24 | 23.40 | 19.56 | 22.68 | 1,813,282 | +0.96(+4.42%) |
Apr 29, 2020 | 22.80 | 22.92 | 21.24 | 21.72 | 930,239 | -0.84(-3.72%) |
Apr 28, 2020 | 26.40 | 26.40 | 22.20 | 22.56 | 1,856,535 | -2.76(-10.90%) |
Apr 27, 2020 | 38.16 | 38.52 | 24.60 | 25.32 | 3,603,324 | -24.24(-48.91%) |
Apr 24, 2020 | 48.84 | 50.16 | 47.16 | 49.56 | 407,641 | +1.68(+3.51%) |
Apr 23, 2020 | 53.04 | 56.04 | 47.52 | 47.88 | 559,996 | -2.52(-5.00%) |
Apr 22, 2020 | 46.68 | 54.00 | 44.88 | 50.40 | 594,124 | +4.68(+10.24%) |
Apr 21, 2020 | 46.56 | 47.28 | 42.84 | 45.72 | 249,431 | -0.84(-1.80%) |
Apr 20, 2020 | 39.60 | 48.36 | 39.24 | 46.56 | 611,205 | +8.40(+22.01%) |
Apr 17, 2020 | 36.96 | 38.40 | 36.72 | 38.16 | 123,166 | +1.68(+4.61%) |
Apr 16, 2020 | 36.60 | 37.80 | 35.76 | 36.48 | 124,606 | +0.24(+0.66%) |
Apr 15, 2020 | 36.84 | 38.52 | 36.00 | 36.24 | 122,838 | -1.92(-5.03%) |
Apr 14, 2020 | 38.64 | 39.60 | 37.20 | 38.16 | 171,437 | +1.44(+3.92%) |
Apr 13, 2020 | 35.16 | 37.08 | 33.60 | 36.72 | 138,642 | +0.72(+2.00%) |
Apr 09, 2020 | 36.00 | 37.20 | 34.80 | 36.00 | 114,300 | +0.84(+2.39%) |
Apr 08, 2020 | 35.28 | 37.68 | 34.68 | 35.16 | 280,667 | +0.12(+0.34%) |
Apr 07, 2020 | 33.48 | 35.28 | 31.44 | 35.04 | 224,130 | +3.24(+10.19%) |
Apr 06, 2020 | 30.60 | 33.48 | 30.60 | 31.80 | 199,935 | +2.22(+7.51%) |
Apr 03, 2020 | 30.00 | 32.04 | 29.10 | 29.58 | 72,725 | -1.50(-4.83%) |
Apr 02, 2020 | 29.52 | 31.20 | 28.44 | 31.08 | 167,221 | +1.32(+4.44%) |
Apr 01, 2020 | 29.76 | 32.28 | 28.80 | 29.76 | 95,181 | -1.92(-6.06%) |
Mar 31, 2020 | 30.60 | 32.16 | 30.00 | 31.68 | 98,612 | +0.96(+3.13%) |
Mar 30, 2020 | 29.88 | 30.96 | 26.52 | 30.72 | 147,437 | +0.48(+1.59%) |
Mar 27, 2020 | 29.40 | 33.12 | 28.56 | 30.24 | 416,516 | -0.48(-1.56%) |
Mar 26, 2020 | 27.60 | 31.20 | 27.60 | 30.72 | 225,460 | +3.36(+12.28%) |
Mar 25, 2020 | 27.00 | 29.40 | 25.80 | 27.36 | 214,107 | +1.20(+4.59%) |
Mar 24, 2020 | 25.20 | 27.96 | 24.36 | 26.16 | 148,084 | +2.40(+10.10%) |
Mar 23, 2020 | 22.44 | 24.84 | 22.32 | 23.76 | 126,040 | +1.32(+5.88%) |
Mar 20, 2020 | 22.80 | 24.60 | 22.20 | 22.44 | 141,783 | +0.12(+0.54%) |
Mar 19, 2020 | 19.44 | 23.40 | 19.44 | 22.32 | 100,203 | +2.40(+12.05%) |
Mar 18, 2020 | 21.84 | 22.80 | 18.72 | 19.92 | 139,322 | -3.60(-15.31%) |
Mar 17, 2020 | 21.84 | 23.64 | 18.00 | 23.52 | 160,808 | +3.96(+20.25%) |
Mar 16, 2020 | 20.40 | 22.08 | 18.48 | 19.56 | 180,859 | -3.60(-15.54%) |
Mar 13, 2020 | 25.20 | 25.80 | 21.00 | 23.16 | 217,666 | +1.08(+4.89%) |
Mar 12, 2020 | 23.04 | 26.76 | 21.00 | 22.08 | 309,487 | -7.20(-24.59%) |
Mar 11, 2020 | 34.80 | 34.80 | 28.20 | 29.28 | 247,849 | -6.48(-18.12%) |
Mar 10, 2020 | 36.72 | 37.20 | 33.00 | 35.76 | 134,187 | +1.20(+3.47%) |
Mar 09, 2020 | 37.56 | 39.60 | 33.00 | 34.56 | 320,033 | -6.00(-14.79%) |
Mar 06, 2020 | 35.64 | 41.88 | 34.56 | 40.56 | 483,408 | +4.08(+11.18%) |
Mar 05, 2020 | 35.28 | 37.68 | 35.28 | 36.48 | 191,982 | +0.84(+2.36%) |
Mar 04, 2020 | 35.28 | 36.72 | 34.80 | 35.64 | 249,450 | +0.48(+1.37%) |
Mar 03, 2020 | 35.76 | 36.84 | 34.32 | 35.16 | 234,541 | -0.60(-1.68%) |