Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.00 | 37.00 | 37.00 | 37.00 | 800 | +0.52(+1.43%) |
May 28, 2020 | 37.49 | 37.49 | 36.48 | 36.48 | 1,144 | -1.05(-2.81%) |
May 27, 2020 | 37.65 | 38.99 | 37.53 | 37.53 | 1,487 | -0.12(-0.31%) |
May 26, 2020 | 37.65 | 37.65 | 37.65 | 37.65 | 773 | +0.40(+1.07%) |
May 22, 2020 | 37.01 | 37.25 | 37.01 | 37.25 | 900 | +1.75(+4.93%) |
May 21, 2020 | 35.90 | 35.90 | 35.50 | 35.50 | 1,296 | -1.60(-4.31%) |
May 20, 2020 | 36.68 | 37.10 | 36.68 | 37.10 | 1,399 | -0.96(-2.52%) |
May 19, 2020 | 38.13 | 38.13 | 38.06 | 38.06 | 932 | -0.44(-1.14%) |
May 18, 2020 | 36.32 | 39.53 | 35.00 | 38.50 | 2,682 | -1.24(-3.12%) |
May 15, 2020 | 38.05 | 39.74 | 37.18 | 39.74 | 3,500 | +1.23(+3.19%) |
May 14, 2020 | 40.94 | 41.98 | 37.10 | 38.51 | 2,536 | -2.03(-5.01%) |
May 13, 2020 | 43.00 | 43.00 | 40.54 | 40.54 | 3,659 | +1.04(+2.63%) |
May 12, 2020 | 40.00 | 40.20 | 39.05 | 39.50 | 4,136 | -1.51(-3.68%) |
May 11, 2020 | 43.00 | 44.27 | 39.92 | 41.01 | 5,905 | -2.36(-5.44%) |
May 08, 2020 | 42.45 | 44.00 | 40.90 | 43.37 | 15,100 | -2.47(-5.39%) |
May 07, 2020 | 48.90 | 48.90 | 45.17 | 45.84 | 8,155 | -3.16(-6.45%) |
May 06, 2020 | 48.00 | 51.00 | 48.00 | 49.00 | 19,345 | +1.98(+4.21%) |
May 05, 2020 | 47.12 | 50.21 | 46.50 | 47.02 | 13,477 | -3.67(-7.24%) |
May 04, 2020 | 52.50 | 54.49 | 42.65 | 50.69 | 44,563 | -7.26(-12.53%) |
May 01, 2020 | 36.90 | 103.00 | 36.90 | 57.95 | 221,200 | +23.63(+68.85%) |
Apr 30, 2020 | 32.21 | 36.90 | 32.21 | 34.32 | 2,114 | +5.07(+17.33%) |
Apr 29, 2020 | 35.75 | 36.90 | 29.25 | 29.25 | 2,875 | -3.25(-10.00%) |
Apr 28, 2020 | 35.70 | 35.70 | 32.32 | 32.50 | 1,139 | +1.40(+4.50%) |
Apr 27, 2020 | 32.00 | 33.30 | 31.10 | 31.10 | 1,055 | -2.89(-8.50%) |
Apr 24, 2020 | 33.99 | 33.99 | 33.99 | 160 | +0.00(+0.00%) | |
Apr 23, 2020 | 30.10 | 33.99 | 30.10 | 33.99 | 1,614 | +4.89(+16.80%) |
Apr 22, 2020 | 32.20 | 32.20 | 29.10 | 29.10 | 1,175 | -4.98(-14.61%) |
Apr 21, 2020 | 32.07 | 34.08 | 32.07 | 34.08 | 1,746 | +0.53(+1.58%) |
Apr 20, 2020 | 33.55 | 33.55 | 33.55 | 394 | +0.00(+0.00%) | |
Apr 17, 2020 | 33.55 | 33.55 | 33.55 | 33.55 | 800 | +8.09(+31.78%) |
Apr 16, 2020 | 25.46 | 25.46 | 25.46 | 25.46 | 199 | -5.17(-16.88%) |
Apr 15, 2020 | 30.63 | 30.63 | 30.63 | 112 | +0.00(+0.00%) | |
Apr 14, 2020 | 30.40 | 30.70 | 30.35 | 30.63 | 909 | +1.39(+4.75%) |
Apr 13, 2020 | 29.24 | 29.24 | 29.24 | 142 | +0.00(+0.00%) | |
Apr 09, 2020 | 28.07 | 29.24 | 28.07 | 29.24 | 400 | +2.50(+9.35%) |
Apr 08, 2020 | 29.10 | 29.60 | 26.74 | 26.74 | 457 | -1.36(-4.84%) |
Apr 07, 2020 | 28.00 | 28.10 | 28.00 | 28.10 | 221 | +0.70(+2.55%) |
Apr 06, 2020 | 26.53 | 27.40 | 26.53 | 27.40 | 834 | -0.10(-0.36%) |
Apr 03, 2020 | 27.50 | 27.50 | 27.50 | 112 | +0.00(+0.00%) | |
Apr 02, 2020 | 27.50 | 27.50 | 27.50 | 59 | +0.00(+0.00%) | |
Apr 01, 2020 | 27.50 | 27.50 | 27.50 | 5 | +0.00(+0.00%) | |
Mar 31, 2020 | 27.50 | 27.50 | 27.50 | 81 | +0.00(+0.00%) | |
Mar 30, 2020 | 27.50 | 27.50 | 27.50 | 17 | +0.00(+0.00%) | |
Mar 27, 2020 | 27.00 | 27.50 | 27.00 | 27.50 | 500 | -1.28(-4.45%) |
Mar 26, 2020 | 28.78 | 28.78 | 28.78 | 43 | +0.00(+0.00%) | |
Mar 25, 2020 | 28.78 | 28.78 | 28.78 | 28.78 | 188 | +2.58(+9.85%) |
Mar 24, 2020 | 30.39 | 30.39 | 26.20 | 26.20 | 1,412 | -1.60(-5.76%) |
Mar 23, 2020 | 30.00 | 30.10 | 25.50 | 27.80 | 3,991 | +3.00(+12.10%) |
Mar 20, 2020 | 24.80 | 24.80 | 24.80 | 24.80 | 100 | -4.70(-15.93%) |
Mar 19, 2020 | 30.10 | 30.10 | 29.50 | 29.50 | 1,122 | +0.04(+0.14%) |
Mar 18, 2020 | 27.00 | 29.46 | 27.00 | 29.46 | 591 | +4.10(+16.17%) |
Mar 17, 2020 | 25.36 | 25.36 | 25.36 | 25.36 | 287 | -1.64(-6.07%) |
Mar 16, 2020 | 27.02 | 27.02 | 27.00 | 27.00 | 606 | -3.00(-10.00%) |
Mar 13, 2020 | 30.00 | 30.00 | 30.00 | 95 | +0.00(+0.00%) | |
Mar 12, 2020 | 30.00 | 30.00 | 30.00 | 30.00 | 711 | -0.16(-0.53%) |
Mar 11, 2020 | 30.16 | 30.16 | 30.16 | 30.16 | 176 | -2.03(-6.31%) |
Mar 10, 2020 | 32.19 | 32.19 | 32.19 | 38 | +0.00(+0.00%) | |
Mar 09, 2020 | 32.19 | 32.19 | 32.19 | 30 | +0.00(+0.00%) | |
Mar 06, 2020 | 32.19 | 32.19 | 32.19 | 69 | +0.00(+0.00%) | |
Mar 05, 2020 | 32.19 | 32.19 | 32.19 | 31 | +0.00(+0.00%) | |
Mar 04, 2020 | 32.19 | 32.19 | 32.19 | 32.19 | 227 | +1.20(+3.87%) |
Mar 03, 2020 | 30.99 | 30.99 | 30.99 | 30.99 | 302 | -2.46(-7.35%) |