Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 59.10 | 65.40 | 57.45 | 65.40 | 366,570 | +6.00(+10.10%) |
May 28, 2020 | 62.70 | 64.50 | 58.50 | 59.40 | 231,059 | -5.70(-8.76%) |
May 27, 2020 | 69.90 | 70.20 | 57.30 | 65.10 | 422,036 | -3.90(-5.65%) |
May 26, 2020 | 77.40 | 77.40 | 67.80 | 69.00 | 322,421 | -4.80(-6.50%) |
May 22, 2020 | 75.00 | 75.90 | 69.00 | 73.80 | 169,033 | +0.30(+0.41%) |
May 21, 2020 | 72.00 | 78.00 | 66.00 | 73.50 | 445,680 | -1.20(-1.61%) |
May 20, 2020 | 82.50 | 89.40 | 70.80 | 74.70 | 926,813 | -0.30(-0.40%) |
May 19, 2020 | 67.80 | 80.70 | 66.00 | 75.00 | 878,187 | +9.90(+15.21%) |
May 18, 2020 | 58.50 | 66.00 | 57.90 | 65.10 | 456,302 | +8.40(+14.81%) |
May 15, 2020 | 66.00 | 69.00 | 54.60 | 56.70 | 1,009,240 | -5.40(-8.70%) |
May 14, 2020 | 54.00 | 65.10 | 51.60 | 62.10 | 886,046 | +8.40(+15.64%) |
May 13, 2020 | 53.70 | 55.80 | 47.10 | 53.70 | 480,970 | +3.30(+6.55%) |
May 12, 2020 | 49.20 | 57.00 | 48.90 | 50.40 | 884,796 | +3.60(+7.69%) |
May 11, 2020 | 40.80 | 48.00 | 40.20 | 46.80 | 429,276 | +6.00(+14.71%) |
May 08, 2020 | 39.60 | 41.10 | 39.15 | 40.80 | 145,620 | +0.90(+2.26%) |
May 07, 2020 | 42.30 | 42.60 | 36.90 | 39.90 | 232,284 | -1.50(-3.62%) |
May 06, 2020 | 37.80 | 42.90 | 36.30 | 41.40 | 499,467 | +4.20(+11.29%) |
May 05, 2020 | 36.90 | 38.10 | 35.40 | 37.20 | 150,077 | +0.30(+0.81%) |
May 04, 2020 | 34.50 | 37.20 | 33.30 | 36.90 | 151,946 | +2.10(+6.03%) |
May 01, 2020 | 35.40 | 36.00 | 32.40 | 34.80 | 208,390 | -1.80(-4.92%) |
Apr 30, 2020 | 38.70 | 38.70 | 35.70 | 36.60 | 206,390 | -2.10(-5.43%) |
Apr 29, 2020 | 37.80 | 38.70 | 35.40 | 38.70 | 283,804 | +1.80(+4.88%) |
Apr 28, 2020 | 38.70 | 39.00 | 34.50 | 36.90 | 352,180 | +0.00(+0.00%) |
Apr 27, 2020 | 34.50 | 38.70 | 34.20 | 36.90 | 692,337 | +3.30(+9.82%) |
Apr 24, 2020 | 33.00 | 34.50 | 30.60 | 33.60 | 332,773 | +1.20(+3.70%) |
Apr 23, 2020 | 33.90 | 34.80 | 31.20 | 32.40 | 384,476 | -0.60(-1.82%) |
Apr 22, 2020 | 33.00 | 34.80 | 31.80 | 33.00 | 1,302,662 | -13.80(-29.49%) |
Apr 21, 2020 | 51.30 | 52.80 | 42.00 | 46.80 | 630,831 | -0.90(-1.89%) |
Apr 20, 2020 | 42.90 | 60.00 | 40.50 | 47.70 | 1,471,690 | +9.30(+24.22%) |
Apr 17, 2020 | 40.80 | 40.80 | 37.80 | 38.40 | 172,513 | +0.60(+1.59%) |
Apr 16, 2020 | 35.10 | 38.40 | 33.00 | 37.80 | 151,739 | +5.10(+15.60%) |
Apr 15, 2020 | 33.00 | 33.30 | 30.90 | 32.70 | 237,094 | -1.20(-3.54%) |
Apr 14, 2020 | 33.90 | 35.70 | 31.80 | 33.90 | 94,937 | +0.90(+2.73%) |
Apr 13, 2020 | 28.80 | 34.20 | 27.30 | 33.00 | 133,539 | +4.20(+14.58%) |
Apr 09, 2020 | 28.50 | 28.80 | 26.10 | 28.80 | 93,033 | +0.30(+1.05%) |
Apr 08, 2020 | 28.80 | 28.80 | 27.00 | 28.50 | 53,254 | +0.30(+1.06%) |
Apr 07, 2020 | 29.70 | 31.50 | 27.90 | 28.20 | 58,841 | -1.80(-6.00%) |
Apr 06, 2020 | 30.00 | 30.90 | 28.20 | 30.00 | 63,330 | -0.30(-0.99%) |
Apr 03, 2020 | 29.10 | 31.20 | 26.12 | 30.30 | 109,476 | +2.70(+9.78%) |
Apr 02, 2020 | 25.80 | 27.60 | 25.50 | 27.60 | 68,715 | +1.50(+5.75%) |
Apr 01, 2020 | 27.60 | 28.20 | 25.50 | 26.10 | 95,692 | -2.40(-8.42%) |
Mar 31, 2020 | 34.50 | 36.60 | 27.00 | 28.50 | 464,868 | +0.30(+1.06%) |
Mar 30, 2020 | 27.60 | 29.10 | 26.10 | 28.20 | 51,140 | +0.29(+1.02%) |
Mar 27, 2020 | 29.70 | 30.00 | 27.60 | 27.91 | 63,753 | -2.69(-8.77%) |
Mar 26, 2020 | 26.10 | 31.20 | 24.60 | 30.60 | 87,841 | +4.20(+15.91%) |
Mar 25, 2020 | 24.30 | 26.40 | 23.10 | 26.40 | 54,294 | +2.10(+8.64%) |
Mar 24, 2020 | 22.80 | 24.60 | 21.90 | 24.30 | 79,610 | +2.55(+11.72%) |
Mar 23, 2020 | 22.87 | 23.10 | 21.30 | 21.75 | 66,227 | -1.78(-7.55%) |
Mar 20, 2020 | 24.08 | 24.08 | 21.60 | 23.53 | 92,253 | -0.17(-0.73%) |
Mar 19, 2020 | 22.50 | 24.60 | 21.90 | 23.70 | 70,515 | +1.50(+6.76%) |
Mar 18, 2020 | 22.50 | 25.50 | 21.60 | 22.20 | 72,386 | -2.40(-9.76%) |
Mar 17, 2020 | 22.20 | 24.90 | 21.00 | 24.60 | 87,601 | +2.70(+12.33%) |
Mar 16, 2020 | 21.00 | 25.80 | 20.70 | 21.90 | 83,840 | -1.20(-5.18%) |
Mar 13, 2020 | 23.10 | 26.70 | 20.70 | 23.10 | 115,250 | +0.98(+4.42%) |
Mar 12, 2020 | 24.00 | 25.20 | 21.51 | 22.12 | 135,582 | -5.39(-19.61%) |
Mar 11, 2020 | 27.41 | 33.00 | 27.00 | 27.51 | 128,059 | -1.29(-4.47%) |
Mar 10, 2020 | 35.40 | 36.30 | 26.40 | 28.80 | 214,009 | -4.80(-14.29%) |
Mar 09, 2020 | 33.00 | 36.60 | 32.10 | 33.60 | 121,295 | -5.10(-13.18%) |
Mar 06, 2020 | 36.60 | 39.00 | 36.60 | 38.70 | 94,186 | -0.30(-0.77%) |
Mar 05, 2020 | 39.90 | 42.90 | 38.40 | 39.00 | 102,842 | -3.30(-7.80%) |
Mar 04, 2020 | 40.50 | 42.60 | 38.40 | 42.30 | 80,718 | +2.40(+6.02%) |
Mar 03, 2020 | 42.30 | 43.80 | 37.80 | 39.90 | 119,389 | +0.90(+2.31%) |