Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.49 | 29.36 | 26.66 | 27.97 | 24,249 | -1.96(-6.55%) |
May 28, 2020 | 30.32 | 30.58 | 29.01 | 29.93 | 18,961 | -1.05(-3.38%) |
May 27, 2020 | 33.32 | 33.45 | 30.19 | 30.97 | 26,142 | -1.96(-5.95%) |
May 26, 2020 | 36.20 | 37.51 | 32.28 | 32.93 | 65,534 | -6.53(-16.56%) |
May 22, 2020 | 43.91 | 46.65 | 36.72 | 39.47 | 434,551 | +3.92(+11.03%) |
May 21, 2020 | 35.55 | 38.16 | 35.55 | 35.55 | 8,012 | +0.91(+2.64%) |
May 20, 2020 | 32.28 | 36.59 | 31.36 | 34.63 | 71,401 | -3.66(-9.56%) |
May 19, 2020 | 40.51 | 41.30 | 37.90 | 38.29 | 17,428 | +0.13(+0.34%) |
May 18, 2020 | 43.65 | 43.65 | 37.38 | 38.16 | 23,571 | -5.10(-11.78%) |
May 15, 2020 | 46.26 | 46.26 | 41.43 | 43.26 | 17,645 | -1.57(-3.50%) |
May 14, 2020 | 43.12 | 45.35 | 40.51 | 44.82 | 7,266 | -0.65(-1.44%) |
May 13, 2020 | 47.31 | 48.35 | 43.52 | 45.48 | 18,076 | -5.49(-10.77%) |
May 12, 2020 | 44.82 | 52.27 | 44.82 | 50.97 | 35,476 | +4.84(+10.48%) |
May 11, 2020 | 45.74 | 49.14 | 44.95 | 46.13 | 33,774 | +1.18(+2.62%) |
May 08, 2020 | 43.12 | 45.09 | 43.12 | 44.95 | 19,038 | +0.65(+1.47%) |
May 07, 2020 | 45.87 | 45.87 | 43.12 | 44.30 | 49,613 | -2.35(-5.04%) |
May 06, 2020 | 51.62 | 56.06 | 44.69 | 46.65 | 501,998 | +8.36(+21.84%) |
May 05, 2020 | 43.78 | 44.43 | 37.90 | 38.29 | 49,664 | -5.10(-11.75%) |
May 04, 2020 | 40.38 | 43.78 | 38.81 | 43.39 | 130,078 | -3.01(-6.48%) |
May 01, 2020 | 55.15 | 67.30 | 41.03 | 46.39 | 4,897,567 | +15.94(+52.36%) |
Apr 30, 2020 | 27.84 | 32.02 | 27.44 | 30.45 | 23,404 | +3.01(+10.95%) |
Apr 29, 2020 | 29.01 | 29.53 | 26.79 | 27.44 | 22,384 | -2.48(-8.30%) |
Apr 28, 2020 | 31.49 | 31.49 | 26.14 | 29.93 | 49,794 | +0.78(+2.69%) |
Apr 27, 2020 | 32.28 | 37.77 | 25.35 | 29.14 | 761,426 | +4.31(+17.37%) |
Apr 24, 2020 | 30.84 | 44.69 | 23.00 | 24.83 | 2,509,729 | +6.40(+34.75%) |
Apr 23, 2020 | 18.03 | 18.43 | 17.12 | 18.43 | 1,007 | -0.13(-0.70%) |
Apr 22, 2020 | 17.25 | 18.82 | 16.86 | 18.56 | 134 | +0.26(+1.43%) |
Apr 21, 2020 | 17.25 | 18.82 | 17.25 | 18.30 | 139 | +1.44(+8.52%) |
Apr 20, 2020 | 16.99 | 17.12 | 16.86 | 16.86 | 333 | +0.54(+3.29%) |
Apr 17, 2020 | 17.22 | 17.51 | 15.16 | 16.32 | 1,124 | -0.30(-1.82%) |
Apr 16, 2020 | 17.64 | 19.34 | 16.40 | 16.63 | 1,581 | -0.36(-2.14%) |
Apr 15, 2020 | 16.99 | 16.99 | 16.99 | 11 | +0.00(+0.00%) | |
Apr 14, 2020 | 16.99 | 16.99 | 16.99 | 16.99 | 86 | +1.05(+6.56%) |
Apr 13, 2020 | 16.73 | 17.51 | 14.77 | 15.94 | 377 | +1.57(+10.91%) |
Apr 09, 2020 | 18.03 | 18.03 | 13.72 | 14.38 | 2,326 | -0.13(-0.92%) |
Apr 08, 2020 | 14.38 | 15.55 | 14.38 | 14.51 | 57 | -2.22(-13.27%) |
Apr 07, 2020 | 15.42 | 16.99 | 15.42 | 16.73 | 1,281 | +1.31(+8.47%) |
Apr 06, 2020 | 14.38 | 15.42 | 14.38 | 15.42 | 33 | +2.35(+18.00%) |
Apr 03, 2020 | 13.33 | 13.59 | 13.07 | 13.07 | 474 | -0.91(-6.54%) |
Apr 02, 2020 | 14.90 | 14.90 | 13.85 | 13.98 | 39 | -0.91(-6.14%) |
Apr 01, 2020 | 13.07 | 14.90 | 13.07 | 14.90 | 629 | +1.99(+15.43%) |
Mar 31, 2020 | 14.38 | 14.38 | 12.90 | 12.91 | 1,070 | -0.16(-1.24%) |
Mar 30, 2020 | 14.38 | 14.38 | 12.41 | 13.07 | 190 | -1.44(-9.91%) |
Mar 27, 2020 | 13.85 | 14.51 | 13.85 | 14.51 | 114 | +0.52(+3.74%) |
Mar 26, 2020 | 13.98 | 13.98 | 13.98 | 13.98 | 292 | +0.00(+0.00%) |
Mar 25, 2020 | 13.33 | 13.98 | 13.07 | 13.98 | 385 | +0.65(+4.90%) |
Mar 24, 2020 | 13.85 | 13.85 | 13.07 | 13.33 | 1,207 | -0.52(-3.77%) |
Mar 23, 2020 | 11.51 | 13.85 | 11.51 | 13.85 | 23 | +1.83(+15.22%) |
Mar 20, 2020 | 12.15 | 12.15 | 12.02 | 12.02 | 76 | -0.26(-2.13%) |
Mar 19, 2020 | 11.50 | 12.61 | 11.50 | 12.28 | 195 | +0.78(+6.82%) |
Mar 18, 2020 | 12.28 | 13.20 | 10.85 | 11.50 | 802 | -3.27(-22.12%) |
Mar 17, 2020 | 13.85 | 14.77 | 12.28 | 14.77 | 578 | -0.39(-2.59%) |
Mar 16, 2020 | 15.16 | 15.16 | 15.16 | 15.16 | 43 | +0.39(+2.66%) |
Mar 13, 2020 | 15.42 | 15.42 | 14.38 | 14.77 | 275 | -0.13(-0.88%) |
Mar 12, 2020 | 13.33 | 15.03 | 13.33 | 14.90 | 912 | -1.57(-9.52%) |
Mar 11, 2020 | 16.73 | 16.99 | 16.47 | 16.47 | 138 | -1.94(-10.52%) |
Mar 10, 2020 | 18.40 | 18.40 | 18.40 | 18.40 | 9 | +0.59(+3.31%) |
Mar 09, 2020 | 17.64 | 18.15 | 16.60 | 17.81 | 767 | -1.92(-9.74%) |
Mar 06, 2020 | 20.07 | 20.07 | 19.73 | 19.73 | 15 | +0.00(+0.00%) |
Mar 05, 2020 | 18.03 | 20.52 | 17.90 | 19.73 | 1,075 | +1.54(+8.49%) |
Mar 04, 2020 | 18.43 | 18.43 | 17.84 | 18.19 | 574 | -0.24(-1.28%) |
Mar 03, 2020 | 18.82 | 18.82 | 18.28 | 18.43 | 117 | -0.39(-2.08%) |