Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 44.00 | 49.12 | 41.85 | 48.16 | 2,286,000 | +1.62(+3.48%) |
May 28, 2020 | 49.43 | 50.77 | 46.00 | 46.54 | 920,402 | -2.45(-5.00%) |
May 27, 2020 | 50.12 | 51.45 | 47.07 | 48.99 | 995,146 | -0.36(-0.73%) |
May 26, 2020 | 54.50 | 55.00 | 49.01 | 49.35 | 1,305,429 | -4.69(-8.68%) |
May 22, 2020 | 49.10 | 54.34 | 49.02 | 54.04 | 1,147,300 | +3.84(+7.65%) |
May 21, 2020 | 48.74 | 51.03 | 47.30 | 50.20 | 1,038,368 | +1.60(+3.29%) |
May 20, 2020 | 48.94 | 50.00 | 47.27 | 48.60 | 721,457 | +0.45(+0.93%) |
May 19, 2020 | 47.46 | 49.81 | 47.38 | 48.15 | 1,161,733 | -0.19(-0.39%) |
May 18, 2020 | 44.31 | 48.87 | 43.73 | 48.34 | 1,719,499 | +3.43(+7.64%) |
May 15, 2020 | 41.50 | 46.22 | 40.87 | 44.91 | 4,451,300 | +2.79(+6.62%) |
May 14, 2020 | 36.34 | 42.99 | 35.76 | 42.12 | 8,599,229 | +11.14(+35.96%) |
May 13, 2020 | 32.62 | 33.96 | 29.50 | 30.98 | 1,610,156 | -1.56(-4.79%) |
May 12, 2020 | 33.89 | 35.61 | 32.53 | 32.54 | 881,860 | -0.86(-2.57%) |
May 11, 2020 | 31.09 | 34.22 | 30.81 | 33.40 | 917,297 | +1.99(+6.34%) |
May 08, 2020 | 31.16 | 33.19 | 30.93 | 31.41 | 976,300 | +0.83(+2.71%) |
May 07, 2020 | 30.00 | 31.06 | 29.34 | 30.58 | 544,703 | +0.51(+1.70%) |
May 06, 2020 | 31.12 | 31.76 | 29.01 | 30.07 | 812,925 | -0.79(-2.56%) |
May 05, 2020 | 32.00 | 33.22 | 30.31 | 30.86 | 856,801 | -0.82(-2.59%) |
May 04, 2020 | 28.13 | 31.73 | 28.01 | 31.68 | 1,154,640 | +3.23(+11.35%) |
May 01, 2020 | 28.17 | 28.99 | 27.26 | 28.45 | 837,300 | -0.45(-1.56%) |
Apr 30, 2020 | 27.99 | 29.80 | 27.51 | 28.90 | 1,506,108 | +0.70(+2.48%) |
Apr 29, 2020 | 27.21 | 28.64 | 26.11 | 28.20 | 1,076,395 | +1.58(+5.94%) |
Apr 28, 2020 | 28.98 | 29.29 | 26.30 | 26.62 | 564,495 | -2.16(-7.51%) |
Apr 27, 2020 | 29.99 | 30.24 | 28.65 | 28.78 | 616,979 | -0.82(-2.77%) |
Apr 24, 2020 | 28.22 | 30.08 | 27.71 | 29.60 | 545,700 | +1.66(+5.94%) |
Apr 23, 2020 | 27.62 | 28.74 | 27.52 | 27.94 | 487,041 | +0.41(+1.49%) |
Apr 22, 2020 | 26.75 | 27.79 | 26.59 | 27.53 | 345,667 | +1.48(+5.68%) |
Apr 21, 2020 | 27.11 | 28.14 | 25.88 | 26.05 | 550,701 | -1.84(-6.60%) |
Apr 20, 2020 | 27.46 | 29.91 | 27.21 | 27.89 | 773,772 | +0.27(+0.98%) |
Apr 17, 2020 | 26.63 | 27.80 | 25.94 | 27.62 | 1,038,600 | +1.56(+5.99%) |
Apr 16, 2020 | 26.00 | 26.60 | 24.73 | 26.06 | 1,069,920 | +0.39(+1.52%) |
Apr 15, 2020 | 24.55 | 25.99 | 24.11 | 25.67 | 1,161,737 | +0.73(+2.93%) |
Apr 14, 2020 | 23.92 | 25.01 | 23.57 | 24.94 | 977,923 | +1.52(+6.49%) |
Apr 13, 2020 | 22.95 | 23.64 | 22.20 | 23.42 | 898,761 | +0.73(+3.22%) |
Apr 09, 2020 | 21.26 | 22.86 | 21.18 | 22.69 | 799,700 | +1.84(+8.82%) |
Apr 08, 2020 | 20.57 | 21.15 | 20.15 | 20.85 | 382,173 | +0.52(+2.56%) |
Apr 07, 2020 | 21.70 | 22.29 | 20.21 | 20.33 | 691,463 | -0.78(-3.69%) |
Apr 06, 2020 | 19.55 | 21.23 | 19.11 | 21.11 | 670,699 | +2.22(+11.75%) |
Apr 03, 2020 | 19.01 | 19.90 | 18.71 | 18.89 | 482,800 | -0.21(-1.10%) |
Apr 02, 2020 | 18.48 | 19.44 | 17.79 | 19.10 | 573,928 | +0.71(+3.86%) |
Apr 01, 2020 | 18.98 | 19.52 | 17.84 | 18.39 | 778,093 | -1.05(-5.40%) |
Mar 31, 2020 | 19.96 | 20.10 | 18.77 | 19.44 | 877,312 | -0.64(-3.19%) |
Mar 30, 2020 | 20.13 | 20.70 | 19.66 | 20.08 | 455,401 | +0.16(+0.80%) |
Mar 27, 2020 | 19.86 | 20.96 | 19.01 | 19.92 | 561,300 | -0.33(-1.63%) |
Mar 26, 2020 | 19.92 | 21.01 | 19.85 | 20.25 | 572,605 | +0.44(+2.22%) |
Mar 25, 2020 | 20.08 | 20.69 | 19.22 | 19.81 | 661,294 | -0.13(-0.65%) |
Mar 24, 2020 | 19.98 | 20.32 | 18.59 | 19.94 | 785,244 | +0.93(+4.89%) |
Mar 23, 2020 | 19.06 | 20.13 | 18.65 | 19.01 | 534,170 | -0.24(-1.25%) |
Mar 20, 2020 | 20.58 | 21.99 | 18.71 | 19.25 | 945,700 | -1.04(-5.13%) |
Mar 19, 2020 | 17.65 | 20.96 | 17.55 | 20.29 | 1,002,425 | +2.07(+11.36%) |
Mar 18, 2020 | 18.26 | 19.43 | 17.43 | 18.22 | 687,329 | -0.99(-5.15%) |
Mar 17, 2020 | 18.74 | 20.20 | 17.79 | 19.21 | 838,638 | +0.83(+4.52%) |
Mar 16, 2020 | 20.72 | 20.72 | 18.38 | 18.38 | 973,678 | -3.67(-16.64%) |
Mar 13, 2020 | 21.59 | 23.40 | 20.40 | 22.05 | 957,400 | +0.98(+4.65%) |
Mar 12, 2020 | 23.67 | 24.48 | 21.06 | 21.07 | 2,028,881 | -3.98(-15.89%) |
Mar 11, 2020 | 25.56 | 26.13 | 24.50 | 25.05 | 1,124,953 | -0.93(-3.58%) |
Mar 10, 2020 | 25.73 | 26.31 | 25.13 | 25.98 | 721,470 | +0.66(+2.61%) |
Mar 09, 2020 | 25.40 | 26.72 | 24.75 | 25.32 | 730,792 | -1.69(-6.26%) |
Mar 06, 2020 | 27.20 | 27.99 | 26.85 | 27.01 | 714,200 | -0.76(-2.74%) |
Mar 05, 2020 | 27.40 | 27.80 | 26.67 | 27.77 | 756,515 | -0.48(-1.70%) |
Mar 04, 2020 | 27.93 | 28.30 | 27.36 | 28.25 | 483,435 | +0.74(+2.69%) |
Mar 03, 2020 | 27.51 | 28.04 | 27.05 | 27.51 | 621,207 | -0.11(-0.40%) |