Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 58.88 | 59.35 | 52.36 | 56.78 | 340,093 | +5.52(+10.76%) |
May 28, 2020 | 52.67 | 52.67 | 50.49 | 51.27 | 52,887 | -0.93(-1.79%) |
May 27, 2020 | 55.62 | 55.62 | 47.85 | 52.20 | 111,811 | -2.17(-4.00%) |
May 26, 2020 | 54.69 | 58.57 | 54.38 | 54.38 | 123,425 | -0.16(-0.28%) |
May 22, 2020 | 53.44 | 55.00 | 51.11 | 54.53 | 93,622 | +1.86(+3.54%) |
May 21, 2020 | 50.18 | 54.53 | 48.16 | 52.67 | 130,946 | +2.49(+4.95%) |
May 20, 2020 | 47.38 | 50.80 | 45.99 | 50.18 | 131,969 | +4.19(+9.12%) |
May 19, 2020 | 44.90 | 48.78 | 44.43 | 45.99 | 82,973 | +0.31(+0.68%) |
May 18, 2020 | 46.45 | 47.07 | 43.19 | 45.67 | 111,210 | +0.62(+1.38%) |
May 15, 2020 | 45.36 | 46.76 | 44.28 | 45.05 | 80,369 | -0.93(-2.03%) |
May 14, 2020 | 45.67 | 46.45 | 42.10 | 45.99 | 153,924 | +2.02(+4.59%) |
May 13, 2020 | 44.28 | 45.52 | 41.01 | 43.97 | 109,475 | +0.00(+0.00%) |
May 12, 2020 | 45.36 | 47.85 | 43.66 | 43.97 | 115,663 | -1.09(-2.41%) |
May 11, 2020 | 41.48 | 45.52 | 41.48 | 45.05 | 86,889 | +2.49(+5.84%) |
May 08, 2020 | 41.17 | 43.34 | 40.55 | 42.57 | 80,118 | +2.02(+4.98%) |
May 07, 2020 | 41.64 | 43.03 | 40.24 | 40.55 | 68,416 | -1.40(-3.33%) |
May 06, 2020 | 40.70 | 43.19 | 39.46 | 41.95 | 63,068 | +1.24(+3.05%) |
May 05, 2020 | 41.48 | 41.79 | 39.77 | 40.70 | 79,264 | -0.31(-0.76%) |
May 04, 2020 | 40.70 | 42.10 | 39.31 | 41.01 | 82,095 | +0.00(+0.00%) |
May 01, 2020 | 40.55 | 41.79 | 38.37 | 41.01 | 95,373 | -1.09(-2.58%) |
Apr 30, 2020 | 42.72 | 43.97 | 41.01 | 42.10 | 92,460 | -0.47(-1.09%) |
Apr 29, 2020 | 41.17 | 44.28 | 40.24 | 42.57 | 164,792 | +2.80(+7.03%) |
Apr 28, 2020 | 40.39 | 40.39 | 37.44 | 39.77 | 103,043 | +1.24(+3.23%) |
Apr 27, 2020 | 37.75 | 39.62 | 36.98 | 38.53 | 135,639 | +2.33(+6.44%) |
Apr 24, 2020 | 35.89 | 37.29 | 35.89 | 36.20 | 76,520 | +0.31(+0.87%) |
Apr 23, 2020 | 35.73 | 37.47 | 35.73 | 35.89 | 80,041 | +0.31(+0.87%) |
Apr 22, 2020 | 37.60 | 38.22 | 35.42 | 35.58 | 84,570 | -1.09(-2.97%) |
Apr 21, 2020 | 36.51 | 38.06 | 35.42 | 36.66 | 102,228 | -0.31(-0.84%) |
Apr 20, 2020 | 37.29 | 39.77 | 36.66 | 36.98 | 156,628 | -0.62(-1.65%) |
Apr 17, 2020 | 37.29 | 38.53 | 35.42 | 37.60 | 159,033 | +1.55(+4.31%) |
Apr 16, 2020 | 38.06 | 40.24 | 34.64 | 36.04 | 166,018 | -1.24(-3.33%) |
Apr 15, 2020 | 36.82 | 38.84 | 32.62 | 37.29 | 274,488 | -1.55(-4.00%) |
Apr 14, 2020 | 47.54 | 56.55 | 34.18 | 38.84 | 3,038,754 | +12.89(+49.70%) |
Apr 13, 2020 | 26.57 | 26.88 | 25.17 | 25.94 | 14,410 | -0.62(-2.34%) |
Apr 09, 2020 | 25.01 | 27.03 | 24.08 | 26.57 | 35,408 | +2.33(+9.62%) |
Apr 08, 2020 | 23.93 | 25.48 | 23.15 | 24.24 | 24,827 | +0.78(+3.31%) |
Apr 07, 2020 | 24.39 | 25.87 | 23.15 | 23.46 | 38,231 | -0.78(-3.21%) |
Apr 06, 2020 | 23.77 | 25.32 | 23.30 | 24.24 | 35,765 | +1.55(+6.85%) |
Apr 03, 2020 | 22.06 | 22.99 | 20.35 | 22.68 | 57,287 | +0.16(+0.69%) |
Apr 02, 2020 | 22.53 | 22.99 | 20.97 | 22.53 | 50,773 | -0.16(-0.68%) |
Apr 01, 2020 | 23.93 | 24.08 | 21.13 | 22.68 | 80,034 | -2.33(-9.32%) |
Mar 31, 2020 | 24.70 | 25.94 | 22.53 | 25.01 | 123,209 | +2.64(+11.81%) |
Mar 30, 2020 | 20.97 | 22.84 | 19.73 | 22.37 | 29,967 | +1.55(+7.46%) |
Mar 27, 2020 | 23.30 | 23.77 | 20.66 | 20.82 | 20,468 | -4.19(-16.77%) |
Mar 26, 2020 | 23.46 | 25.48 | 21.91 | 25.01 | 56,210 | +1.55(+6.62%) |
Mar 25, 2020 | 22.22 | 24.08 | 19.89 | 23.46 | 64,780 | +1.55(+7.09%) |
Mar 24, 2020 | 19.26 | 22.22 | 18.49 | 21.91 | 91,270 | +3.57(+19.49%) |
Mar 23, 2020 | 16.47 | 18.64 | 14.91 | 18.33 | 51,022 | +1.86(+11.32%) |
Mar 20, 2020 | 15.22 | 18.49 | 14.91 | 16.47 | 177,268 | +1.71(+11.58%) |
Mar 19, 2020 | 11.34 | 14.91 | 11.19 | 14.76 | 76,074 | +3.14(+27.02%) |
Mar 18, 2020 | 14.64 | 14.76 | 11.62 | 11.62 | 70,757 | -3.14(-21.27%) |
Mar 17, 2020 | 14.52 | 16.93 | 14.05 | 14.76 | 56,867 | +0.78(+5.56%) |
Mar 16, 2020 | 13.21 | 17.09 | 13.21 | 13.98 | 106,387 | -2.02(-12.62%) |
Mar 13, 2020 | 19.42 | 21.28 | 15.40 | 16.00 | 95,373 | -2.64(-14.17%) |
Mar 12, 2020 | 21.75 | 23.30 | 17.56 | 18.64 | 75,050 | -5.44(-22.58%) |
Mar 11, 2020 | 26.88 | 27.46 | 23.93 | 24.08 | 46,125 | -3.88(-13.89%) |
Mar 10, 2020 | 30.61 | 30.69 | 27.34 | 27.96 | 27,551 | -0.93(-3.23%) |
Mar 09, 2020 | 29.05 | 29.67 | 25.94 | 28.90 | 44,818 | -1.09(-3.63%) |
Mar 06, 2020 | 32.62 | 33.36 | 29.67 | 29.98 | 32,100 | -3.88(-11.47%) |
Mar 05, 2020 | 33.09 | 34.80 | 32.16 | 33.87 | 17,025 | -0.16(-0.46%) |
Mar 04, 2020 | 34.18 | 34.80 | 33.40 | 34.02 | 14,871 | +0.78(+2.34%) |
Mar 03, 2020 | 31.54 | 33.71 | 30.76 | 33.25 | 25,747 | +0.78(+2.39%) |