Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.30 | 30.16 | 27.29 | 27.51 | 0 | -1.08(-3.78%) |
May 28, 2020 | 27.82 | 29.89 | 27.43 | 28.59 | 0 | +0.97(+3.51%) |
May 27, 2020 | 27.62 | 30.53 | 25.92 | 27.62 | 0 | -0.39(-1.39%) |
May 26, 2020 | 27.72 | 28.58 | 27.18 | 28.01 | 0 | -0.15(-0.53%) |
May 22, 2020 | 28.16 | 28.16 | 28.16 | 28.16 | 0 | -1.37(-4.64%) |
May 21, 2020 | 28.97 | 30.20 | 27.67 | 29.53 | 0 | +1.54(+5.50%) |
May 20, 2020 | 29.52 | 29.83 | 27.83 | 27.99 | 0 | -2.54(-8.32%) |
May 19, 2020 | 28.73 | 30.74 | 28.37 | 30.53 | 0 | +1.23(+4.20%) |
May 18, 2020 | 30.71 | 31.08 | 28.35 | 29.30 | 0 | -2.59(-8.12%) |
May 15, 2020 | 32.50 | 35.13 | 31.04 | 31.89 | 0 | -0.72(-2.21%) |
May 14, 2020 | 35.16 | 39.28 | 32.33 | 32.61 | 0 | -2.67(-7.57%) |
May 13, 2020 | 32.74 | 37.42 | 30.77 | 35.28 | 0 | +2.24(+6.78%) |
May 12, 2020 | 28.47 | 33.04 | 26.00 | 33.04 | 0 | +5.47(+19.84%) |
May 11, 2020 | 28.46 | 31.46 | 26.97 | 27.57 | 0 | -0.41(-1.47%) |
May 08, 2020 | 30.14 | 30.39 | 27.89 | 27.98 | 0 | -3.46(-11.01%) |
May 07, 2020 | 32.12 | 32.28 | 30.37 | 31.44 | 0 | -2.68(-7.85%) |
May 06, 2020 | 32.69 | 35.69 | 31.68 | 34.12 | 0 | +0.51(+1.52%) |
May 05, 2020 | 34.82 | 36.22 | 31.95 | 33.61 | 0 | -2.36(-6.56%) |
May 04, 2020 | 39.13 | 40.32 | 35.53 | 35.97 | 0 | -1.22(-3.28%) |
May 01, 2020 | 38.17 | 39.57 | 36.59 | 37.19 | 0 | +3.04(+8.90%) |
Apr 30, 2020 | 30.99 | 35.94 | 30.93 | 34.15 | 0 | +2.92(+9.35%) |
Apr 29, 2020 | 32.48 | 33.19 | 30.71 | 31.23 | 0 | -2.34(-6.97%) |
Apr 28, 2020 | 33.21 | 35.39 | 30.54 | 33.57 | 0 | +0.28(+0.84%) |
Apr 27, 2020 | 36.29 | 36.44 | 32.51 | 33.29 | 0 | -2.64(-7.35%) |
Apr 24, 2020 | 41.91 | 42.08 | 35.60 | 35.93 | 0 | -5.45(-13.17%) |
Apr 23, 2020 | 41.30 | 42.47 | 39.06 | 41.38 | 0 | -0.60(-1.43%) |
Apr 22, 2020 | 44.91 | 45.07 | 41.41 | 41.98 | 0 | -3.43(-7.55%) |
Apr 21, 2020 | 44.28 | 47.77 | 43.77 | 45.41 | 0 | +1.58(+3.60%) |
Apr 20, 2020 | 40.68 | 43.83 | 39.88 | 43.83 | 0 | +5.68(+14.89%) |
Apr 17, 2020 | 39.50 | 40.26 | 37.63 | 38.15 | 0 | -1.96(-4.89%) |
Apr 16, 2020 | 41.92 | 43.02 | 39.87 | 40.11 | 0 | -0.73(-1.79%) |
Apr 15, 2020 | 39.40 | 43.23 | 39.34 | 40.84 | 0 | +3.08(+8.16%) |
Apr 14, 2020 | 40.24 | 40.57 | 37.31 | 37.76 | 0 | -3.41(-8.28%) |
Apr 13, 2020 | 44.60 | 45.04 | 41.17 | 41.17 | 0 | -0.50(-1.20%) |
Apr 09, 2020 | 41.67 | 41.67 | 41.67 | 41.67 | 0 | -1.68(-3.88%) |
Apr 08, 2020 | 45.90 | 47.28 | 42.53 | 43.35 | 0 | -3.35(-7.17%) |
Apr 07, 2020 | 44.83 | 47.51 | 43.51 | 46.70 | 0 | +1.46(+3.23%) |
Apr 06, 2020 | 44.17 | 45.73 | 43.45 | 45.24 | 0 | -1.56(-3.33%) |
Apr 03, 2020 | 51.11 | 52.29 | 46.74 | 46.80 | 0 | -4.11(-8.07%) |
Apr 02, 2020 | 54.46 | 57.24 | 50.45 | 50.91 | 0 | -6.15(-10.78%) |
Apr 01, 2020 | 57.38 | 60.59 | 52.76 | 57.06 | 0 | +3.52(+6.57%) |
Mar 31, 2020 | 56.69 | 58.75 | 50.88 | 53.54 | 0 | -3.54(-6.20%) |
Mar 30, 2020 | 66.30 | 67.69 | 56.60 | 57.08 | 0 | -8.46(-12.91%) |
Mar 27, 2020 | 64.95 | 69.10 | 61.80 | 65.54 | 0 | +4.54(+7.44%) |
Mar 26, 2020 | 65.67 | 67.06 | 57.66 | 61.00 | 0 | -2.95(-4.61%) |
Mar 25, 2020 | 61.44 | 68.86 | 58.03 | 63.95 | 0 | +2.28(+3.70%) |
Mar 24, 2020 | 58.76 | 61.88 | 52.17 | 61.67 | 0 | +0.08(+0.13%) |
Mar 23, 2020 | 74.08 | 76.74 | 60.46 | 61.59 | 0 | -4.45(-6.74%) |
Mar 20, 2020 | 67.86 | 69.51 | 57.42 | 66.04 | 0 | -5.96(-8.28%) |
Mar 19, 2020 | 80.62 | 84.26 | 68.57 | 72.00 | 0 | -4.45(-5.82%) |
Mar 18, 2020 | 75.91 | 85.47 | 69.37 | 76.45 | 0 | +0.54(+0.71%) |
Mar 17, 2020 | 82.69 | 84.83 | 70.37 | 75.91 | 0 | -6.78(-8.20%) |
Mar 16, 2020 | 57.83 | 83.56 | 57.83 | 82.69 | 0 | +24.86(+42.99%) |
Mar 13, 2020 | 71.31 | 77.57 | 55.17 | 57.83 | 0 | -17.64(-23.37%) |
Mar 12, 2020 | 61.46 | 76.83 | 59.95 | 75.47 | 0 | +21.57(+40.02%) |
Mar 11, 2020 | 52.24 | 55.82 | 49.98 | 53.90 | 0 | +6.60(+13.95%) |
Mar 10, 2020 | 49.68 | 55.66 | 43.56 | 47.30 | 0 | -7.16(-13.15%) |
Mar 09, 2020 | 41.94 | 61.62 | 41.94 | 54.46 | 0 | +12.52(+29.85%) |
Mar 06, 2020 | 41.46 | 54.39 | 40.84 | 41.94 | 0 | +2.32(+5.86%) |
Mar 05, 2020 | 33.61 | 42.84 | 33.54 | 39.62 | 0 | +7.63(+23.85%) |
Mar 04, 2020 | 34.44 | 35.58 | 30.30 | 31.99 | 0 | -4.83(-13.12%) |
Mar 03, 2020 | 33.64 | 41.06 | 24.93 | 36.82 | 0 | +3.40(+10.17%) |