Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.10 | 30.45 | 28.97 | 29.57 | 26,857 | -1.23(-3.98%) |
May 28, 2020 | 31.15 | 31.15 | 30.45 | 30.80 | 18,386 | -0.35(-1.12%) |
May 27, 2020 | 31.85 | 31.85 | 30.08 | 31.15 | 38,250 | +0.00(+0.00%) |
May 26, 2020 | 30.45 | 31.15 | 30.10 | 31.15 | 37,241 | +1.08(+3.61%) |
May 22, 2020 | 29.82 | 30.08 | 29.42 | 30.07 | 18,348 | -0.04(-0.12%) |
May 21, 2020 | 30.10 | 30.10 | 29.05 | 30.10 | 19,360 | +0.00(+0.00%) |
May 20, 2020 | 29.75 | 30.45 | 29.40 | 30.10 | 30,000 | -0.35(-1.15%) |
May 19, 2020 | 30.45 | 30.80 | 28.70 | 30.45 | 43,127 | +0.70(+2.35%) |
May 18, 2020 | 29.75 | 31.15 | 29.75 | 29.75 | 85,965 | -1.40(-4.49%) |
May 15, 2020 | 32.55 | 33.15 | 29.75 | 31.15 | 98,020 | -2.10(-6.32%) |
May 14, 2020 | 36.75 | 37.45 | 32.55 | 33.25 | 351,200 | +0.00(+0.00%) |
May 13, 2020 | 34.30 | 34.30 | 32.29 | 33.25 | 69,581 | -1.54(-4.44%) |
May 12, 2020 | 32.90 | 36.40 | 32.90 | 34.79 | 52,998 | -0.56(-1.57%) |
May 11, 2020 | 34.65 | 35.35 | 32.20 | 35.35 | 38,271 | -0.35(-0.98%) |
May 08, 2020 | 33.60 | 35.70 | 31.85 | 35.70 | 57,605 | -2.10(-5.56%) |
May 07, 2020 | 39.55 | 39.90 | 35.35 | 37.80 | 101,785 | -1.40(-3.57%) |
May 06, 2020 | 36.05 | 42.00 | 35.35 | 39.20 | 190,195 | +5.18(+15.23%) |
May 05, 2020 | 36.75 | 36.75 | 33.36 | 34.02 | 52,682 | -2.03(-5.63%) |
May 04, 2020 | 33.60 | 36.75 | 33.25 | 36.05 | 74,180 | +3.02(+9.14%) |
May 01, 2020 | 32.55 | 34.57 | 32.20 | 33.03 | 45,014 | +0.83(+2.58%) |
Apr 30, 2020 | 31.85 | 32.55 | 31.15 | 32.20 | 15,643 | -0.60(-1.82%) |
Apr 29, 2020 | 32.95 | 33.25 | 31.89 | 32.80 | 35,636 | -0.45(-1.36%) |
Apr 28, 2020 | 32.90 | 33.95 | 31.15 | 33.25 | 35,410 | -0.35(-1.04%) |
Apr 27, 2020 | 33.25 | 33.95 | 31.15 | 33.60 | 78,979 | +2.12(+6.73%) |
Apr 24, 2020 | 32.02 | 32.02 | 29.60 | 31.48 | 51,882 | -0.02(-0.06%) |
Apr 23, 2020 | 35.00 | 36.75 | 31.15 | 31.50 | 98,808 | -3.50(-10.00%) |
Apr 22, 2020 | 35.00 | 38.50 | 34.65 | 35.00 | 97,418 | +0.84(+2.46%) |
Apr 21, 2020 | 41.65 | 41.65 | 33.60 | 34.16 | 264,376 | -10.99(-24.34%) |
Apr 20, 2020 | 59.50 | 64.75 | 43.05 | 45.15 | 1,754,389 | +18.55(+69.74%) |
Apr 17, 2020 | 26.76 | 26.95 | 25.66 | 26.60 | 19,674 | -0.99(-3.59%) |
Apr 16, 2020 | 28.70 | 31.46 | 26.25 | 27.59 | 56,781 | +0.29(+1.06%) |
Apr 15, 2020 | 23.80 | 29.75 | 22.75 | 27.30 | 103,780 | +2.45(+9.86%) |
Apr 14, 2020 | 24.85 | 25.90 | 22.75 | 24.85 | 36,001 | -1.11(-4.29%) |
Apr 13, 2020 | 25.95 | 26.25 | 24.85 | 25.96 | 17,552 | -0.36(-1.37%) |
Apr 09, 2020 | 26.60 | 27.47 | 24.95 | 26.32 | 30,762 | -1.33(-4.81%) |
Apr 08, 2020 | 28.70 | 29.40 | 26.31 | 27.65 | 73,004 | +1.28(+4.84%) |
Apr 07, 2020 | 27.65 | 27.65 | 25.38 | 26.38 | 29,063 | -1.97(-6.96%) |
Apr 06, 2020 | 29.40 | 30.45 | 26.60 | 28.35 | 52,480 | +0.00(+0.00%) |
Apr 03, 2020 | 28.51 | 30.07 | 26.14 | 28.35 | 90,462 | +1.05(+3.85%) |
Apr 02, 2020 | 29.75 | 31.50 | 25.20 | 27.30 | 172,745 | -2.80(-9.30%) |
Apr 01, 2020 | 19.60 | 34.96 | 18.84 | 30.10 | 524,236 | +9.11(+43.41%) |
Mar 31, 2020 | 22.70 | 23.80 | 19.25 | 20.99 | 55,767 | -3.86(-15.54%) |
Mar 30, 2020 | 28.00 | 28.35 | 24.50 | 24.85 | 52,218 | -1.75(-6.58%) |
Mar 27, 2020 | 28.00 | 28.70 | 25.24 | 26.60 | 84,954 | -3.85(-12.64%) |
Mar 26, 2020 | 30.10 | 33.25 | 28.00 | 30.45 | 142,039 | -0.35(-1.14%) |
Mar 25, 2020 | 33.25 | 37.45 | 26.60 | 30.80 | 178,899 | +2.28(+7.98%) |
Mar 24, 2020 | 30.80 | 31.84 | 26.29 | 28.52 | 68,928 | -3.33(-10.44%) |
Mar 23, 2020 | 30.45 | 33.95 | 26.25 | 31.85 | 186,422 | +2.44(+8.31%) |
Mar 20, 2020 | 40.60 | 40.95 | 28.35 | 29.41 | 621,251 | -28.34(-49.08%) |
Mar 19, 2020 | 10.85 | 55.30 | 10.50 | 57.75 | 1,522,065 | +47.13(+443.84%) |
Mar 18, 2020 | 10.57 | 11.03 | 10.05 | 10.62 | 6,658 | -0.14(-1.30%) |
Mar 17, 2020 | 10.15 | 10.76 | 9.485 | 10.76 | 3,680 | +0.61(+6.00%) |
Mar 16, 2020 | 8.750 | 10.15 | 8.400 | 10.15 | 17,707 | -1.79(-14.98%) |
Mar 13, 2020 | 11.10 | 12.32 | 10.73 | 11.94 | 5,100 | +1.09(+10.03%) |
Mar 12, 2020 | 12.95 | 15.75 | 8.750 | 10.85 | 8,269 | -3.56(-24.72%) |
Mar 11, 2020 | 15.67 | 16.10 | 13.65 | 14.41 | 4,490 | -0.99(-6.41%) |
Mar 10, 2020 | 15.75 | 17.15 | 12.95 | 15.40 | 7,757 | -0.21(-1.37%) |
Mar 09, 2020 | 17.15 | 17.50 | 13.06 | 15.61 | 6,312 | -2.27(-12.70%) |
Mar 06, 2020 | 18.55 | 18.74 | 17.85 | 17.89 | 5,737 | -1.12(-5.89%) |
Mar 05, 2020 | 19.18 | 19.25 | 18.55 | 19.00 | 3,095 | -0.19(-0.98%) |
Mar 04, 2020 | 18.90 | 19.94 | 18.88 | 19.19 | 3,631 | -0.13(-0.65%) |
Mar 03, 2020 | 19.81 | 20.28 | 18.90 | 19.32 | 5,456 | -0.51(-2.58%) |