Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.25 | 27.25 | 23.25 | 24.75 | 32,572 | -1.50(-5.72%) |
May 28, 2020 | 27.25 | 27.25 | 24.00 | 26.25 | 32,687 | +0.00(+0.00%) |
May 27, 2020 | 27.00 | 27.75 | 25.00 | 26.25 | 26,869 | -0.50(-1.87%) |
May 26, 2020 | 30.50 | 30.75 | 23.75 | 26.75 | 43,939 | -2.75(-9.32%) |
May 22, 2020 | 30.25 | 30.50 | 29.00 | 29.50 | 21,160 | +0.50(+1.72%) |
May 21, 2020 | 31.25 | 31.75 | 28.25 | 29.00 | 26,163 | -2.00(-6.45%) |
May 20, 2020 | 32.25 | 33.25 | 28.00 | 31.00 | 83,314 | +1.75(+5.98%) |
May 19, 2020 | 23.50 | 31.75 | 23.50 | 29.25 | 153,910 | +6.25(+27.17%) |
May 18, 2020 | 22.00 | 25.75 | 21.50 | 23.00 | 33,968 | +1.75(+8.22%) |
May 15, 2020 | 21.25 | 22.50 | 21.25 | 21.25 | 13,168 | +0.25(+1.20%) |
May 14, 2020 | 20.00 | 21.00 | 20.00 | 21.00 | 6,572 | +0.25(+1.20%) |
May 13, 2020 | 22.00 | 22.00 | 19.50 | 20.75 | 10,322 | -1.25(-5.68%) |
May 12, 2020 | 23.75 | 23.75 | 21.25 | 22.00 | 9,914 | -1.25(-5.38%) |
May 11, 2020 | 22.25 | 23.75 | 21.36 | 23.25 | 16,209 | +2.00(+9.41%) |
May 08, 2020 | 21.00 | 21.25 | 19.57 | 21.25 | 11,672 | +1.75(+8.97%) |
May 07, 2020 | 19.50 | 20.00 | 19.00 | 19.50 | 5,843 | +0.00(+0.00%) |
May 06, 2020 | 19.50 | 20.25 | 19.00 | 19.50 | 6,170 | +0.50(+2.63%) |
May 05, 2020 | 20.50 | 20.71 | 19.00 | 19.00 | 9,630 | -0.75(-3.80%) |
May 04, 2020 | 19.50 | 21.00 | 19.25 | 19.75 | 7,702 | -0.25(-1.25%) |
May 01, 2020 | 20.25 | 21.25 | 19.07 | 20.00 | 13,552 | -0.75(-3.63%) |
Apr 30, 2020 | 21.50 | 22.25 | 19.75 | 20.75 | 11,786 | -0.69(-3.21%) |
Apr 29, 2020 | 24.75 | 24.75 | 19.50 | 21.44 | 31,429 | -2.06(-8.77%) |
Apr 28, 2020 | 22.05 | 25.75 | 21.75 | 23.50 | 78,351 | +2.50(+11.90%) |
Apr 27, 2020 | 17.00 | 24.75 | 17.00 | 21.00 | 122,012 | +5.35(+34.19%) |
Apr 24, 2020 | 15.53 | 16.25 | 15.44 | 15.65 | 3,336 | +0.33(+2.17%) |
Apr 23, 2020 | 15.88 | 15.88 | 15.00 | 15.32 | 3,112 | -0.18(-1.18%) |
Apr 22, 2020 | 15.00 | 16.25 | 14.75 | 15.50 | 6,180 | +0.50(+3.33%) |
Apr 21, 2020 | 15.25 | 15.50 | 14.00 | 15.00 | 2,597 | -0.31(-2.06%) |
Apr 20, 2020 | 15.38 | 15.92 | 14.42 | 15.31 | 10,419 | -0.21(-1.35%) |
Apr 17, 2020 | 18.50 | 18.50 | 15.50 | 15.53 | 6,224 | -0.51(-3.21%) |
Apr 16, 2020 | 15.99 | 17.00 | 15.62 | 16.04 | 5,709 | +0.53(+3.45%) |
Apr 15, 2020 | 16.81 | 17.00 | 15.17 | 15.51 | 4,135 | -0.74(-4.58%) |
Apr 14, 2020 | 17.00 | 17.25 | 16.00 | 16.25 | 6,261 | +0.00(+0.00%) |
Apr 13, 2020 | 17.35 | 17.96 | 15.75 | 16.25 | 9,400 | -0.98(-5.72%) |
Apr 09, 2020 | 17.00 | 17.50 | 16.25 | 17.23 | 3,728 | +0.23(+1.38%) |
Apr 08, 2020 | 17.25 | 17.25 | 16.25 | 17.00 | 3,774 | -0.25(-1.45%) |
Apr 07, 2020 | 17.25 | 17.25 | 16.25 | 17.25 | 5,802 | +0.71(+4.28%) |
Apr 06, 2020 | 16.75 | 17.75 | 16.05 | 16.54 | 2,183 | +0.30(+1.82%) |
Apr 03, 2020 | 16.00 | 17.50 | 15.25 | 16.25 | 2,600 | +0.12(+0.76%) |
Apr 02, 2020 | 17.00 | 17.50 | 16.00 | 16.12 | 1,613 | -0.12(-0.77%) |
Apr 01, 2020 | 17.23 | 17.75 | 16.23 | 16.25 | 6,664 | -0.75(-4.41%) |
Mar 31, 2020 | 16.25 | 17.50 | 16.25 | 17.00 | 2,303 | +0.77(+4.71%) |
Mar 30, 2020 | 17.25 | 19.75 | 15.02 | 16.23 | 7,408 | -0.52(-3.07%) |
Mar 27, 2020 | 16.25 | 17.45 | 15.12 | 16.75 | 3,856 | +1.38(+8.94%) |
Mar 26, 2020 | 15.25 | 16.94 | 15.02 | 15.38 | 6,208 | +1.12(+7.89%) |
Mar 25, 2020 | 14.00 | 15.25 | 14.00 | 14.25 | 9,097 | +0.12(+0.81%) |
Mar 24, 2020 | 17.00 | 17.00 | 13.88 | 14.13 | 7,948 | -1.25(-8.12%) |
Mar 23, 2020 | 17.25 | 17.25 | 15.00 | 15.38 | 4,199 | -0.94(-5.76%) |
Mar 20, 2020 | 16.75 | 17.59 | 15.42 | 16.32 | 2,664 | +0.07(+0.46%) |
Mar 19, 2020 | 16.00 | 16.93 | 15.38 | 16.25 | 2,828 | -0.25(-1.52%) |
Mar 18, 2020 | 17.00 | 19.00 | 16.25 | 16.50 | 3,358 | -0.96(-5.48%) |
Mar 17, 2020 | 17.58 | 18.77 | 17.19 | 17.46 | 1,249 | -0.03(-0.17%) |
Mar 16, 2020 | 20.38 | 20.38 | 16.75 | 17.49 | 2,234 | -2.20(-11.17%) |
Mar 13, 2020 | 17.50 | 20.25 | 16.75 | 19.69 | 5,068 | +1.94(+10.92%) |
Mar 12, 2020 | 17.75 | 17.75 | 16.50 | 17.75 | 5,868 | -0.25(-1.39%) |
Mar 11, 2020 | 19.25 | 19.25 | 17.75 | 18.00 | 7,545 | -1.57(-8.05%) |
Mar 10, 2020 | 21.17 | 21.50 | 19.25 | 19.57 | 7,998 | -0.98(-4.78%) |
Mar 09, 2020 | 21.25 | 21.75 | 20.00 | 20.56 | 9,069 | -1.71(-7.69%) |
Mar 06, 2020 | 25.75 | 25.75 | 22.00 | 22.27 | 19,312 | -2.73(-10.91%) |
Mar 05, 2020 | 23.75 | 28.00 | 22.00 | 25.00 | 27,869 | +1.24(+5.24%) |
Mar 04, 2020 | 24.70 | 24.70 | 22.50 | 23.75 | 15,271 | +2.00(+9.21%) |
Mar 03, 2020 | 24.50 | 25.50 | 21.75 | 21.75 | 11,274 | -2.00(-8.42%) |