Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.84 | 24.48 | 22.40 | 23.36 | 11,356 | -0.64(-2.67%) |
May 28, 2020 | 24.32 | 25.44 | 23.68 | 24.00 | 9,259 | +0.00(+0.00%) |
May 27, 2020 | 25.60 | 26.24 | 23.52 | 24.00 | 18,529 | -1.28(-5.06%) |
May 26, 2020 | 26.24 | 26.24 | 24.16 | 25.28 | 14,592 | +0.80(+3.27%) |
May 22, 2020 | 26.24 | 26.40 | 23.36 | 24.48 | 28,518 | +1.28(+5.52%) |
May 21, 2020 | 21.76 | 25.76 | 21.12 | 23.20 | 57,100 | +1.76(+8.21%) |
May 20, 2020 | 20.80 | 23.04 | 20.80 | 21.44 | 22,724 | +0.64(+3.08%) |
May 19, 2020 | 19.84 | 20.96 | 19.36 | 20.80 | 11,105 | +0.80(+4.00%) |
May 18, 2020 | 20.32 | 20.48 | 18.88 | 20.00 | 6,219 | +0.16(+0.81%) |
May 15, 2020 | 18.56 | 20.96 | 18.40 | 19.84 | 5,750 | +0.32(+1.64%) |
May 14, 2020 | 20.00 | 21.28 | 18.88 | 19.52 | 8,823 | -1.28(-6.15%) |
May 13, 2020 | 22.08 | 23.20 | 20.00 | 20.80 | 8,948 | -2.56(-10.96%) |
May 12, 2020 | 23.04 | 24.00 | 21.28 | 23.36 | 6,774 | +0.32(+1.39%) |
May 11, 2020 | 22.88 | 24.00 | 21.92 | 23.04 | 6,803 | -0.96(-4.00%) |
May 08, 2020 | 25.76 | 27.04 | 22.40 | 24.00 | 19,581 | -0.96(-3.85%) |
May 07, 2020 | 23.84 | 25.60 | 23.20 | 24.96 | 7,477 | +0.32(+1.30%) |
May 06, 2020 | 23.36 | 24.80 | 22.40 | 24.64 | 8,579 | +1.44(+6.21%) |
May 05, 2020 | 24.64 | 25.28 | 23.04 | 23.20 | 11,727 | -0.32(-1.36%) |
May 04, 2020 | 30.72 | 31.20 | 20.96 | 23.52 | 47,576 | -5.76(-19.67%) |
May 01, 2020 | 32.00 | 32.00 | 28.80 | 29.28 | 4,050 | -1.44(-4.69%) |
Apr 30, 2020 | 30.56 | 34.56 | 28.96 | 30.72 | 11,781 | -0.16(-0.52%) |
Apr 29, 2020 | 34.08 | 34.08 | 28.16 | 30.88 | 12,921 | -0.16(-0.52%) |
Apr 28, 2020 | 32.64 | 33.12 | 30.40 | 31.04 | 4,376 | -1.44(-4.43%) |
Apr 27, 2020 | 31.84 | 34.40 | 30.40 | 32.48 | 12,636 | -2.56(-7.31%) |
Apr 24, 2020 | 38.72 | 39.84 | 32.48 | 35.04 | 25,687 | -2.72(-7.20%) |
Apr 23, 2020 | 50.56 | 55.84 | 34.72 | 37.76 | 55,853 | -2.24(-5.60%) |
Apr 22, 2020 | 42.56 | 45.60 | 38.40 | 40.00 | 5,835 | +0.00(+0.00%) |
Apr 21, 2020 | 56.48 | 57.28 | 35.84 | 40.00 | 17,107 | -18.24(-31.32%) |
Apr 20, 2020 | 94.40 | 94.40 | 47.84 | 58.24 | 92,515 | +11.20(+23.81%) |
Apr 17, 2020 | 44.96 | 53.36 | 44.80 | 47.04 | 5,356 | +2.24(+5.00%) |
Apr 16, 2020 | 52.00 | 56.00 | 40.32 | 44.80 | 5,018 | -8.00(-15.15%) |
Apr 15, 2020 | 50.56 | 57.60 | 41.76 | 52.80 | 11,404 | -3.04(-5.44%) |
Apr 14, 2020 | 64.00 | 70.56 | 52.32 | 55.84 | 27,403 | -8.32(-12.97%) |
Apr 13, 2020 | 21.60 | 125.60 | 21.60 | 64.16 | 251,523 | +44.16(+220.80%) |
Apr 09, 2020 | 20.48 | 20.48 | 17.44 | 20.00 | 825 | +3.68(+22.55%) |
Apr 08, 2020 | 18.56 | 19.04 | 16.32 | 16.32 | 125 | -4.08(-20.02%) |
Apr 07, 2020 | 22.72 | 22.72 | 17.28 | 20.40 | 179 | +0.08(+0.42%) |
Apr 06, 2020 | 20.32 | 20.32 | 20.32 | 26 | +0.00(+0.00%) | |
Apr 03, 2020 | 16.08 | 20.64 | 16.08 | 20.32 | 143 | +3.10(+18.02%) |
Apr 02, 2020 | 18.40 | 18.40 | 16.00 | 17.22 | 249 | -1.02(-5.61%) |
Apr 01, 2020 | 18.24 | 19.44 | 18.24 | 18.24 | 86 | +0.80(+4.59%) |
Mar 31, 2020 | 17.60 | 17.60 | 16.80 | 17.44 | 81 | -0.64(-3.54%) |
Mar 30, 2020 | 16.80 | 18.83 | 16.80 | 18.08 | 41 | -1.44(-7.38%) |
Mar 27, 2020 | 23.36 | 23.36 | 18.72 | 19.52 | 550 | -3.68(-15.86%) |
Mar 26, 2020 | 16.96 | 23.20 | 16.16 | 23.20 | 780 | +7.04(+43.56%) |
Mar 25, 2020 | 16.80 | 16.80 | 15.20 | 16.16 | 559 | -1.35(-7.70%) |
Mar 24, 2020 | 22.24 | 23.20 | 17.51 | 17.51 | 433 | +0.13(+0.77%) |
Mar 23, 2020 | 16.96 | 18.08 | 16.00 | 17.37 | 223 | +0.57(+3.41%) |
Mar 20, 2020 | 19.20 | 27.20 | 16.80 | 16.80 | 906 | -4.00(-19.23%) |
Mar 19, 2020 | 28.80 | 28.80 | 20.80 | 20.80 | 391 | +2.40(+13.04%) |
Mar 18, 2020 | 20.16 | 20.16 | 18.40 | 18.40 | 145 | -1.76(-8.73%) |
Mar 17, 2020 | 24.00 | 24.93 | 19.20 | 20.16 | 525 | -6.99(-25.74%) |
Mar 16, 2020 | 38.24 | 38.24 | 26.40 | 27.15 | 1,008 | -10.45(-27.80%) |
Mar 13, 2020 | 65.60 | 80.00 | 32.00 | 37.60 | 2,500 | -27.36(-42.12%) |
Mar 12, 2020 | 35.52 | 134.40 | 28.96 | 64.96 | 6,080 | +36.16(+125.56%) |
Sep 20, 2019 | 28.80 | 28.80 | 28.80 | 0 | +0.00(+0.00%) | |
Sep 19, 2019 | 28.80 | 28.80 | 28.80 | 0 | +0.00(+0.00%) | |
Sep 16, 2019 | 28.80 | 28.80 | 28.80 | 0 | +0.00(+0.00%) | |
Sep 13, 2019 | 28.80 | 28.80 | 28.80 | 4 | +0.00(+0.00%) | |
Sep 12, 2019 | 26.40 | 31.84 | 26.40 | 28.80 | 56 | -2.40(-7.69%) |
Sep 10, 2019 | 31.20 | 31.20 | 31.20 | 0 | +0.80(+2.63%) | |
Sep 09, 2019 | 30.40 | 30.40 | 30.40 | 0 | +0.00(+0.00%) | |
Sep 06, 2019 | 33.28 | 33.28 | 28.80 | 30.40 | 137 | -0.32(-1.04%) |
Sep 05, 2019 | 33.12 | 33.12 | 30.72 | 30.72 | 202 | -3.68(-10.70%) |
Aug 30, 2019 | 34.40 | 34.40 | 34.40 | 0 | +0.64(+1.90%) | |
Aug 29, 2019 | 35.66 | 35.66 | 33.76 | 33.76 | 12 | +1.44(+4.46%) |
Aug 27, 2019 | 32.32 | 32.32 | 32.32 | 0 | +0.12(+0.36%) | |
Aug 26, 2019 | 32.20 | 32.20 | 32.20 | 0 | +0.00(+0.00%) | |
Aug 19, 2019 | 32.20 | 32.20 | 32.20 | 0 | +0.20(+0.64%) | |
Aug 16, 2019 | 32.00 | 32.00 | 32.00 | 14 | +0.00(+0.00%) | |
Aug 15, 2019 | 32.04 | 32.04 | 32.00 | 32.00 | 40 | -0.16(-0.50%) |
Aug 14, 2019 | 32.16 | 32.16 | 32.16 | 32.16 | 6 | -2.55(-7.35%) |
Aug 13, 2019 | 34.71 | 34.71 | 34.71 | 6 | +0.00(+0.00%) | |
Aug 12, 2019 | 35.13 | 35.13 | 34.71 | 34.71 | 75 | +0.63(+1.85%) |
Aug 09, 2019 | 35.83 | 35.83 | 34.08 | 34.08 | 62 | +0.00(+0.00%) |
Aug 08, 2019 | 35.52 | 35.52 | 34.08 | 34.08 | 138 | -1.44(-4.05%) |
Aug 07, 2019 | 40.00 | 40.00 | 35.52 | 35.52 | 131 | -8.40(-19.13%) |
Aug 06, 2019 | 43.92 | 43.92 | 43.92 | 43.92 | 8 | +3.92(+9.80%) |
Aug 02, 2019 | 40.00 | 40.00 | 40.00 | 0 | +0.00(+0.00%) | |
Aug 01, 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 18 | +0.00(+0.00%) |
Jul 31, 2019 | 41.78 | 42.84 | 40.00 | 40.00 | 107 | -3.20(-7.41%) |
Jul 30, 2019 | 43.20 | 43.20 | 43.20 | 43.20 | 6 | +1.60(+3.85%) |
Jul 29, 2019 | 41.60 | 41.60 | 41.60 | 0 | +0.00(+0.00%) | |
Jul 26, 2019 | 42.19 | 42.19 | 41.60 | 41.60 | 12 | +0.88(+2.16%) |
Jul 25, 2019 | 40.20 | 41.44 | 40.20 | 40.72 | 69 | -0.88(-2.12%) |
Jul 24, 2019 | 41.60 | 41.60 | 41.60 | 6 | +0.00(+0.00%) | |
Jul 23, 2019 | 48.00 | 48.00 | 41.60 | 41.60 | 47 | -6.40(-13.33%) |
Jul 22, 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 15 | +8.00(+20.00%) |
Jul 19, 2019 | 43.08 | 43.08 | 40.00 | 40.00 | 12 | -0.84(-2.06%) |
Jul 18, 2019 | 46.88 | 46.88 | 40.84 | 40.84 | 75 | -6.84(-14.34%) |
Jul 17, 2019 | 47.68 | 47.68 | 47.68 | 6 | +0.00(+0.00%) | |
Jul 16, 2019 | 40.00 | 47.68 | 40.00 | 47.68 | 34 | +5.93(+14.22%) |
Jul 15, 2019 | 41.74 | 41.74 | 41.74 | 0 | +0.00(+0.00%) | |
Jul 12, 2019 | 40.80 | 41.74 | 40.80 | 41.74 | 75 | -1.22(-2.83%) |
Jul 11, 2019 | 42.96 | 42.96 | 42.96 | 0 | +0.00(+0.00%) | |
Jul 10, 2019 | 40.88 | 42.96 | 40.88 | 42.96 | 20 | +0.16(+0.37%) |
Jul 09, 2019 | 44.60 | 44.79 | 42.80 | 42.80 | 25 | -2.32(-5.14%) |
Jun 26, 2019 | 45.12 | 45.12 | 45.12 | 0 | +1.40(+3.19%) | |
Jun 25, 2019 | 43.72 | 43.72 | 43.72 | 43.72 | 19 | -4.28(-8.91%) |
Jun 24, 2019 | 48.00 | 48.00 | 48.00 | 3 | +0.00(+0.00%) | |
Jun 21, 2019 | 48.00 | 48.00 | 48.00 | 2 | +0.00(+0.00%) | |
Jun 20, 2019 | 48.00 | 48.00 | 48.00 | 2 | +0.00(+0.00%) | |
Jun 18, 2019 | 48.00 | 48.00 | 48.00 | 0 | +0.00(+0.00%) | |
Jun 17, 2019 | 51.20 | 51.84 | 48.00 | 48.00 | 42 | +1.28(+2.74%) |
Jun 14, 2019 | 46.72 | 47.20 | 46.72 | 46.72 | 18 | +0.16(+0.34%) |
Jun 13, 2019 | 48.48 | 48.48 | 46.56 | 46.56 | 452 | -1.76(-3.64%) |
Jun 12, 2019 | 48.00 | 53.36 | 48.00 | 48.32 | 18 | -6.08(-11.18%) |
Jun 11, 2019 | 54.40 | 54.40 | 54.40 | 3 | +0.00(+0.00%) | |
Jun 10, 2019 | 53.76 | 54.72 | 48.80 | 54.40 | 328 | +0.80(+1.49%) |
Jun 07, 2019 | 52.96 | 53.60 | 48.96 | 53.60 | 337 | +2.71(+5.33%) |
Jun 06, 2019 | 48.00 | 50.89 | 46.40 | 50.89 | 335 | +2.89(+6.01%) |
Jun 05, 2019 | 48.32 | 50.07 | 48.00 | 48.00 | 182 | -0.32(-0.66%) |
Jun 04, 2019 | 47.36 | 52.00 | 47.20 | 48.32 | 200 | +1.44(+3.07%) |