Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 63.24 | 77.76 | 36.00 | 36.60 | 4,890,333 | +9.72(+36.16%) |
May 28, 2020 | 27.12 | 28.44 | 25.92 | 26.88 | 15,176 | -1.32(-4.68%) |
May 27, 2020 | 29.04 | 29.52 | 26.52 | 28.20 | 14,084 | -0.48(-1.67%) |
May 26, 2020 | 27.84 | 33.60 | 27.00 | 28.68 | 84,602 | +0.96(+3.46%) |
May 22, 2020 | 28.68 | 29.16 | 26.52 | 27.72 | 5,275 | -0.72(-2.53%) |
May 21, 2020 | 27.12 | 29.16 | 26.88 | 28.44 | 10,679 | +1.56(+5.80%) |
May 20, 2020 | 28.68 | 28.68 | 26.76 | 26.88 | 5,509 | -0.36(-1.32%) |
May 19, 2020 | 27.96 | 28.68 | 27.00 | 27.24 | 7,955 | -0.24(-0.87%) |
May 18, 2020 | 27.00 | 29.28 | 25.44 | 27.48 | 9,579 | +0.12(+0.44%) |
May 15, 2020 | 25.80 | 27.48 | 25.68 | 27.36 | 15,900 | +1.56(+6.05%) |
May 14, 2020 | 26.16 | 26.40 | 24.96 | 25.80 | 8,771 | -0.48(-1.83%) |
May 13, 2020 | 27.60 | 28.56 | 25.20 | 26.28 | 20,939 | -3.36(-11.34%) |
May 12, 2020 | 30.84 | 31.20 | 29.40 | 29.64 | 21,835 | -1.68(-5.36%) |
May 11, 2020 | 31.56 | 31.92 | 27.84 | 31.32 | 33,431 | -0.24(-0.76%) |
May 08, 2020 | 29.04 | 31.56 | 29.04 | 31.56 | 58,166 | +2.76(+9.58%) |
May 07, 2020 | 28.80 | 29.40 | 27.24 | 28.80 | 56,549 | +1.92(+7.14%) |
May 06, 2020 | 27.84 | 31.08 | 26.52 | 26.88 | 165,604 | +0.60(+2.28%) |
May 05, 2020 | 24.36 | 26.88 | 23.76 | 26.28 | 66,877 | +2.28(+9.50%) |
May 04, 2020 | 23.76 | 26.04 | 22.92 | 24.00 | 94,495 | +1.68(+7.53%) |
May 01, 2020 | 22.68 | 25.56 | 21.89 | 22.32 | 106,600 | -0.60(-2.62%) |
Apr 30, 2020 | 22.44 | 23.04 | 21.60 | 22.92 | 8,391 | +0.24(+1.06%) |
Apr 29, 2020 | 21.96 | 23.76 | 21.36 | 22.68 | 19,873 | +0.84(+3.85%) |
Apr 28, 2020 | 22.80 | 24.24 | 21.12 | 21.84 | 106,277 | -0.48(-2.15%) |
Apr 27, 2020 | 22.20 | 22.80 | 21.60 | 22.32 | 15,634 | -0.12(-0.53%) |
Apr 24, 2020 | 21.48 | 22.56 | 21.12 | 22.44 | 9,825 | +0.84(+3.89%) |
Apr 23, 2020 | 21.84 | 22.20 | 21.00 | 21.60 | 4,054 | +0.48(+2.27%) |
Apr 22, 2020 | 21.48 | 21.96 | 20.16 | 21.12 | 5,758 | -0.36(-1.68%) |
Apr 21, 2020 | 21.72 | 22.23 | 19.80 | 21.48 | 11,259 | -0.48(-2.19%) |
Apr 20, 2020 | 22.08 | 23.28 | 21.72 | 21.96 | 26,807 | -0.84(-3.68%) |
Apr 17, 2020 | 23.04 | 23.40 | 21.90 | 22.80 | 6,591 | -0.12(-0.52%) |
Apr 16, 2020 | 23.16 | 23.16 | 21.84 | 22.92 | 11,893 | +0.84(+3.80%) |
Apr 15, 2020 | 23.16 | 23.40 | 21.48 | 22.08 | 7,944 | -1.08(-4.66%) |
Apr 14, 2020 | 22.68 | 23.76 | 21.36 | 23.16 | 23,104 | +1.32(+6.04%) |
Apr 13, 2020 | 21.24 | 21.96 | 20.52 | 21.84 | 6,267 | +0.60(+2.82%) |
Apr 09, 2020 | 22.08 | 22.92 | 20.64 | 21.24 | 25,166 | +0.00(+0.00%) |
Apr 08, 2020 | 21.12 | 22.44 | 20.88 | 21.24 | 14,055 | +0.24(+1.14%) |
Apr 07, 2020 | 20.64 | 21.00 | 19.68 | 21.00 | 9,207 | +0.72(+3.55%) |
Apr 06, 2020 | 20.04 | 20.94 | 19.62 | 20.28 | 10,972 | +0.00(+0.00%) |
Apr 03, 2020 | 20.16 | 20.88 | 19.44 | 20.28 | 13,150 | +0.12(+0.60%) |
Apr 02, 2020 | 20.52 | 21.48 | 19.20 | 20.16 | 19,458 | -0.12(-0.59%) |
Apr 01, 2020 | 20.40 | 22.68 | 19.32 | 20.28 | 21,882 | -0.96(-4.52%) |
Mar 31, 2020 | 31.20 | 31.20 | 19.68 | 21.24 | 213,513 | -5.28(-19.91%) |
Mar 30, 2020 | 24.48 | 26.88 | 24.48 | 26.52 | 6,347 | +1.32(+5.24%) |
Mar 27, 2020 | 28.68 | 28.68 | 24.24 | 25.20 | 5,816 | -2.64(-9.48%) |
Mar 26, 2020 | 27.48 | 30.00 | 26.52 | 27.84 | 12,418 | +0.24(+0.87%) |
Mar 25, 2020 | 26.76 | 28.68 | 25.80 | 27.60 | 8,499 | +2.28(+9.00%) |
Mar 24, 2020 | 26.40 | 27.96 | 25.20 | 25.32 | 5,883 | -0.84(-3.21%) |
Mar 23, 2020 | 26.88 | 27.36 | 24.60 | 26.16 | 5,219 | +0.24(+0.93%) |
Mar 20, 2020 | 25.20 | 27.48 | 25.20 | 25.92 | 5,266 | +0.60(+2.37%) |
Mar 19, 2020 | 24.36 | 26.88 | 24.24 | 25.32 | 3,389 | +1.08(+4.46%) |
Mar 18, 2020 | 27.60 | 27.60 | 24.12 | 24.24 | 8,034 | -3.96(-14.04%) |
Mar 17, 2020 | 28.80 | 28.80 | 25.80 | 28.20 | 16,495 | +1.80(+6.82%) |
Mar 16, 2020 | 30.00 | 31.44 | 25.20 | 26.40 | 37,228 | +2.16(+8.91%) |
Mar 13, 2020 | 26.52 | 28.56 | 24.12 | 24.24 | 23,633 | -1.56(-6.05%) |
Mar 12, 2020 | 27.12 | 28.92 | 25.32 | 25.80 | 34,650 | -7.44(-22.38%) |
Mar 11, 2020 | 40.92 | 43.92 | 31.44 | 33.24 | 420,248 | -0.48(-1.42%) |
Mar 10, 2020 | 33.60 | 37.08 | 32.40 | 33.72 | 11,390 | +0.36(+1.08%) |
Mar 09, 2020 | 36.36 | 36.36 | 33.12 | 33.36 | 4,452 | -3.24(-8.85%) |
Mar 06, 2020 | 37.44 | 37.80 | 36.60 | 36.60 | 2,008 | -1.44(-3.79%) |
Mar 05, 2020 | 37.44 | 39.00 | 36.60 | 38.04 | 6,184 | +0.60(+1.60%) |
Mar 04, 2020 | 37.56 | 38.16 | 36.24 | 37.44 | 4,735 | +1.44(+4.00%) |
Mar 03, 2020 | 38.40 | 39.36 | 35.76 | 36.00 | 10,282 | -1.08(-2.91%) |