Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.25 | 25.50 | 23.12 | 24.50 | 25,916 | -1.25(-4.86%) |
May 28, 2020 | 25.50 | 25.75 | 25.00 | 25.75 | 18,166 | -0.50(-1.90%) |
May 27, 2020 | 27.50 | 27.50 | 24.75 | 26.25 | 30,720 | -1.50(-5.41%) |
May 26, 2020 | 25.75 | 28.75 | 23.25 | 27.75 | 65,262 | +1.75(+6.73%) |
May 22, 2020 | 24.75 | 27.25 | 24.25 | 26.00 | 105,608 | +1.88(+7.77%) |
May 21, 2020 | 21.88 | 24.25 | 21.75 | 24.12 | 53,699 | +1.88(+8.43%) |
May 20, 2020 | 21.75 | 23.66 | 21.75 | 22.25 | 34,609 | +0.75(+3.46%) |
May 19, 2020 | 22.50 | 23.27 | 21.50 | 21.50 | 40,966 | -1.00(-4.42%) |
May 18, 2020 | 21.25 | 22.75 | 21.00 | 22.50 | 35,568 | +1.00(+4.65%) |
May 15, 2020 | 20.75 | 22.75 | 20.07 | 21.50 | 58,936 | +0.73(+3.49%) |
May 14, 2020 | 21.25 | 21.42 | 18.75 | 20.77 | 31,766 | -0.91(-4.19%) |
May 13, 2020 | 23.00 | 23.73 | 21.25 | 21.68 | 61,513 | -0.71(-3.17%) |
May 12, 2020 | 23.00 | 23.67 | 21.50 | 22.39 | 67,889 | -1.36(-5.72%) |
May 11, 2020 | 22.75 | 26.50 | 22.75 | 23.75 | 209,658 | +1.48(+6.65%) |
May 08, 2020 | 22.25 | 22.95 | 21.28 | 22.27 | 100,908 | +1.27(+6.05%) |
May 07, 2020 | 22.50 | 23.00 | 20.75 | 21.00 | 63,191 | -1.50(-6.67%) |
May 06, 2020 | 32.50 | 44.50 | 21.25 | 22.50 | 229,428 | -15.25(-40.40%) |
May 05, 2020 | 52.00 | 52.50 | 34.75 | 37.75 | 18,347 | -12.00(-24.12%) |
May 04, 2020 | 52.25 | 55.50 | 49.75 | 49.75 | 1,709 | +0.50(+1.02%) |
May 01, 2020 | 59.75 | 59.75 | 48.25 | 49.25 | 3,616 | -5.00(-9.22%) |
Apr 30, 2020 | 66.25 | 66.25 | 52.75 | 54.25 | 4,915 | -11.50(-17.49%) |
Apr 29, 2020 | 64.50 | 67.00 | 61.50 | 65.75 | 2,628 | +2.75(+4.37%) |
Apr 28, 2020 | 66.50 | 68.75 | 61.25 | 63.00 | 8,028 | -2.00(-3.08%) |
Apr 27, 2020 | 66.25 | 68.75 | 62.75 | 65.00 | 3,141 | -2.00(-2.99%) |
Apr 24, 2020 | 67.00 | 69.38 | 65.75 | 67.00 | 3,020 | +0.25(+0.37%) |
Apr 23, 2020 | 65.50 | 70.50 | 62.50 | 66.75 | 4,567 | -1.00(-1.48%) |
Apr 22, 2020 | 75.25 | 76.25 | 58.00 | 67.75 | 21,686 | -7.75(-10.26%) |
Apr 21, 2020 | 67.50 | 87.00 | 67.50 | 75.50 | 77,348 | +16.00(+26.89%) |
Apr 20, 2020 | 58.75 | 72.50 | 56.25 | 59.50 | 33,951 | +6.35(+11.95%) |
Apr 17, 2020 | 48.00 | 53.50 | 46.00 | 53.15 | 2,180 | +7.15(+15.54%) |
Apr 16, 2020 | 41.50 | 51.75 | 41.50 | 46.00 | 6,850 | +3.82(+9.05%) |
Apr 15, 2020 | 47.25 | 47.25 | 41.50 | 42.18 | 2,194 | -3.82(-8.30%) |
Apr 14, 2020 | 46.50 | 68.75 | 40.00 | 46.00 | 31,358 | +2.02(+4.59%) |
Apr 13, 2020 | 43.50 | 49.45 | 43.25 | 43.98 | 2,997 | +2.08(+4.96%) |
Apr 09, 2020 | 40.75 | 43.00 | 40.50 | 41.90 | 1,080 | +1.15(+2.82%) |
Apr 08, 2020 | 40.75 | 41.00 | 37.75 | 40.75 | 242 | +0.25(+0.62%) |
Apr 07, 2020 | 41.25 | 41.25 | 38.75 | 40.50 | 547 | +0.34(+0.84%) |
Apr 06, 2020 | 36.75 | 40.25 | 36.75 | 40.16 | 541 | +1.91(+5.00%) |
Apr 03, 2020 | 39.75 | 39.75 | 35.25 | 38.25 | 604 | -1.73(-4.32%) |
Apr 02, 2020 | 40.50 | 41.25 | 39.50 | 39.98 | 329 | -1.27(-3.09%) |
Apr 01, 2020 | 41.00 | 42.50 | 37.75 | 41.25 | 2,274 | +0.50(+1.23%) |
Mar 31, 2020 | 40.50 | 43.50 | 40.50 | 40.75 | 842 | -1.50(-3.55%) |
Mar 30, 2020 | 44.50 | 44.75 | 38.50 | 42.25 | 1,948 | +1.00(+2.42%) |
Mar 27, 2020 | 42.25 | 46.00 | 38.00 | 41.25 | 1,292 | +0.50(+1.23%) |
Mar 26, 2020 | 37.75 | 46.25 | 36.50 | 40.75 | 3,348 | +4.75(+13.19%) |
Mar 25, 2020 | 31.25 | 36.25 | 30.25 | 36.00 | 5,051 | +5.75(+19.01%) |
Mar 24, 2020 | 29.50 | 30.50 | 28.50 | 30.25 | 1,410 | +2.00(+7.08%) |
Mar 23, 2020 | 29.50 | 29.50 | 26.25 | 28.25 | 715 | -0.50(-1.74%) |
Mar 20, 2020 | 37.25 | 38.41 | 25.75 | 28.75 | 5,668 | -5.50(-16.06%) |
Mar 19, 2020 | 26.50 | 46.25 | 25.55 | 34.25 | 24,211 | +13.75(+67.07%) |
Mar 18, 2020 | 26.42 | 27.00 | 17.00 | 20.50 | 1,141 | -6.50(-24.07%) |
Mar 17, 2020 | 28.50 | 31.50 | 26.50 | 27.00 | 1,147 | -4.75(-14.96%) |
Mar 16, 2020 | 34.25 | 37.50 | 25.75 | 31.75 | 333 | -3.50(-9.93%) |
Mar 13, 2020 | 37.25 | 45.50 | 34.25 | 35.25 | 372 | -0.50(-1.40%) |
Mar 12, 2020 | 38.25 | 40.00 | 34.75 | 35.75 | 1,991 | -4.75(-11.73%) |
Mar 11, 2020 | 42.00 | 42.00 | 40.50 | 40.50 | 542 | -1.50(-3.57%) |
Mar 10, 2020 | 41.00 | 43.25 | 41.00 | 42.00 | 353 | +1.00(+2.44%) |
Mar 09, 2020 | 42.75 | 46.25 | 41.00 | 41.00 | 1,679 | -5.25(-11.35%) |
Mar 06, 2020 | 46.00 | 47.00 | 45.25 | 46.25 | 408 | -0.50(-1.07%) |
Mar 05, 2020 | 46.25 | 47.00 | 45.00 | 46.75 | 779 | -0.25(-0.53%) |
Mar 04, 2020 | 47.00 | 48.75 | 46.25 | 47.00 | 1,328 | +0.25(+0.53%) |
Mar 03, 2020 | 49.50 | 54.25 | 46.25 | 46.75 | 3,864 | -1.00(-2.09%) |