Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 41.00 | 41.97 | 40.01 | 41.97 | 81,920 | +0.47(+1.12%) |
May 28, 2020 | 40.50 | 44.00 | 39.50 | 41.50 | 179,497 | -0.03(-0.08%) |
May 27, 2020 | 40.50 | 41.53 | 37.85 | 41.53 | 168,611 | +2.03(+5.15%) |
May 26, 2020 | 40.00 | 42.99 | 37.50 | 39.50 | 312,985 | +2.73(+7.42%) |
May 22, 2020 | 40.00 | 41.50 | 35.30 | 36.77 | 512,136 | +4.17(+12.79%) |
May 21, 2020 | 33.50 | 34.00 | 30.50 | 32.60 | 118,925 | -1.40(-4.12%) |
May 20, 2020 | 40.50 | 42.00 | 32.60 | 34.00 | 573,772 | -6.36(-15.76%) |
May 19, 2020 | 42.06 | 48.75 | 38.15 | 40.36 | 1,372,786 | +3.36(+9.08%) |
May 18, 2020 | 29.50 | 37.40 | 28.75 | 37.00 | 739,188 | +9.00(+32.14%) |
May 15, 2020 | 27.25 | 28.75 | 26.30 | 28.00 | 177,312 | +0.75(+2.75%) |
May 14, 2020 | 26.23 | 27.49 | 25.06 | 27.25 | 81,622 | +1.25(+4.79%) |
May 13, 2020 | 27.50 | 27.50 | 25.53 | 26.00 | 80,807 | -1.38(-5.04%) |
May 12, 2020 | 27.00 | 29.25 | 26.00 | 27.39 | 135,703 | -0.11(-0.42%) |
May 11, 2020 | 27.50 | 28.00 | 25.75 | 27.50 | 111,129 | +1.86(+7.28%) |
May 08, 2020 | 25.50 | 26.71 | 24.00 | 25.64 | 107,346 | +0.14(+0.53%) |
May 07, 2020 | 26.50 | 26.50 | 24.50 | 25.50 | 79,176 | -0.50(-1.92%) |
May 06, 2020 | 27.50 | 27.50 | 25.00 | 26.00 | 192,793 | -4.00(-13.33%) |
May 05, 2020 | 30.00 | 31.50 | 29.00 | 30.00 | 200,937 | +0.95(+3.25%) |
May 04, 2020 | 27.25 | 29.90 | 26.04 | 29.05 | 106,803 | +2.09(+7.77%) |
May 01, 2020 | 27.00 | 27.50 | 26.50 | 26.96 | 49,916 | -0.30(-1.12%) |
Apr 30, 2020 | 28.74 | 28.74 | 26.50 | 27.27 | 60,043 | -1.51(-5.25%) |
Apr 29, 2020 | 30.00 | 30.00 | 28.00 | 28.77 | 72,919 | +0.27(+0.96%) |
Apr 28, 2020 | 27.00 | 29.00 | 26.00 | 28.50 | 91,807 | +1.39(+5.15%) |
Apr 27, 2020 | 26.50 | 27.73 | 25.62 | 27.11 | 71,883 | +0.62(+2.34%) |
Apr 24, 2020 | 26.95 | 27.25 | 25.50 | 26.48 | 54,876 | -0.77(-2.81%) |
Apr 23, 2020 | 27.50 | 27.95 | 26.25 | 27.25 | 82,787 | +0.75(+2.83%) |
Apr 22, 2020 | 26.00 | 27.50 | 25.00 | 26.50 | 93,508 | +0.57(+2.18%) |
Apr 21, 2020 | 26.25 | 26.25 | 24.80 | 25.93 | 74,859 | -0.57(-2.13%) |
Apr 20, 2020 | 27.50 | 28.00 | 26.00 | 26.50 | 116,331 | -1.50(-5.36%) |
Apr 17, 2020 | 30.00 | 30.50 | 25.71 | 28.00 | 175,912 | -4.50(-13.85%) |
Apr 16, 2020 | 29.50 | 36.00 | 27.50 | 32.50 | 657,465 | +5.25(+19.24%) |
Apr 15, 2020 | 26.67 | 27.62 | 25.00 | 27.25 | 86,396 | -0.62(-2.22%) |
Apr 14, 2020 | 24.00 | 27.88 | 23.95 | 27.88 | 240,840 | +3.88(+16.15%) |
Apr 13, 2020 | 24.50 | 24.50 | 22.50 | 24.00 | 59,048 | -0.30(-1.21%) |
Apr 09, 2020 | 23.50 | 26.00 | 22.95 | 24.30 | 142,878 | -1.20(-4.73%) |
Apr 08, 2020 | 26.50 | 26.50 | 23.50 | 25.50 | 112,405 | -0.75(-2.86%) |
Apr 07, 2020 | 26.62 | 26.90 | 25.77 | 26.25 | 67,357 | -0.25(-0.94%) |
Apr 06, 2020 | 25.50 | 27.50 | 24.50 | 26.50 | 83,868 | +1.23(+4.85%) |
Apr 03, 2020 | 26.00 | 26.45 | 22.50 | 25.27 | 123,334 | -1.73(-6.39%) |
Apr 02, 2020 | 29.02 | 29.30 | 25.26 | 27.00 | 113,366 | -3.00(-10.00%) |
Apr 01, 2020 | 31.00 | 31.00 | 29.00 | 30.00 | 94,937 | -2.48(-7.62%) |
Mar 31, 2020 | 29.88 | 32.50 | 27.50 | 32.48 | 216,863 | +2.48(+8.25%) |
Mar 30, 2020 | 35.00 | 35.00 | 29.50 | 30.00 | 216,938 | -2.30(-7.12%) |
Mar 27, 2020 | 35.00 | 37.50 | 32.30 | 32.30 | 298,610 | -1.20(-3.58%) |
Mar 26, 2020 | 31.00 | 35.50 | 28.50 | 33.50 | 512,899 | +1.50(+4.69%) |
Mar 25, 2020 | 44.50 | 49.50 | 31.00 | 32.00 | 3,105,032 | +12.50(+64.10%) |
Mar 24, 2020 | 19.50 | 21.50 | 18.50 | 19.50 | 529,213 | -0.37(-1.86%) |
Mar 23, 2020 | 18.00 | 21.00 | 17.00 | 19.87 | 176,245 | +0.83(+4.36%) |
Mar 20, 2020 | 20.50 | 21.45 | 18.00 | 19.04 | 212,926 | -3.46(-15.38%) |
Mar 19, 2020 | 26.55 | 27.25 | 21.30 | 22.50 | 664,663 | +4.25(+23.29%) |
Mar 18, 2020 | 16.75 | 19.40 | 14.50 | 18.25 | 284,783 | +2.25(+14.06%) |
Mar 17, 2020 | 13.50 | 17.00 | 11.50 | 16.00 | 365,655 | +2.00(+14.29%) |
Mar 16, 2020 | 15.60 | 16.25 | 12.50 | 14.00 | 460,501 | -5.75(-29.11%) |
Mar 13, 2020 | 20.45 | 20.99 | 16.95 | 19.75 | 234,944 | -0.23(-1.15%) |
Mar 12, 2020 | 23.50 | 23.50 | 18.80 | 19.98 | 346,597 | -5.02(-20.08%) |
Mar 11, 2020 | 27.00 | 29.00 | 22.00 | 25.00 | 850,340 | +0.00(+0.00%) |
Mar 10, 2020 | 27.50 | 28.00 | 23.00 | 25.00 | 379,482 | -2.00(-7.41%) |
Mar 09, 2020 | 31.50 | 32.50 | 26.00 | 27.00 | 529,067 | -1.12(-4.00%) |
Mar 06, 2020 | 28.50 | 28.75 | 25.50 | 28.12 | 477,740 | +2.38(+9.22%) |
Mar 05, 2020 | 32.51 | 34.50 | 25.25 | 25.75 | 490,691 | -4.18(-13.98%) |
Mar 04, 2020 | 33.50 | 42.00 | 29.00 | 29.93 | 411,650 | -2.57(-7.89%) |
Mar 03, 2020 | 33.50 | 35.74 | 31.50 | 32.50 | 27,369 | +0.24(+0.74%) |