Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.00 | 39.27 | 35.81 | 38.94 | 1,059,100 | +2.20(+5.99%) |
May 28, 2020 | 39.64 | 40.84 | 36.21 | 36.74 | 993,859 | -1.82(-4.72%) |
May 27, 2020 | 52.22 | 52.23 | 34.50 | 38.56 | 2,477,935 | -15.74(-28.99%) |
May 26, 2020 | 60.79 | 60.84 | 53.55 | 54.30 | 525,749 | -3.97(-6.81%) |
May 22, 2020 | 54.51 | 60.70 | 54.39 | 58.27 | 503,100 | +4.17(+7.71%) |
May 21, 2020 | 56.26 | 56.76 | 52.43 | 54.10 | 531,300 | -2.64(-4.65%) |
May 20, 2020 | 57.00 | 58.37 | 53.73 | 56.74 | 745,977 | +1.18(+2.12%) |
May 19, 2020 | 51.81 | 62.97 | 51.17 | 55.56 | 1,562,553 | +1.51(+2.79%) |
May 18, 2020 | 49.50 | 55.00 | 44.25 | 54.05 | 1,615,717 | +8.81(+19.47%) |
May 15, 2020 | 41.24 | 45.96 | 40.55 | 45.24 | 533,400 | +3.77(+9.09%) |
May 14, 2020 | 40.72 | 43.74 | 40.00 | 41.47 | 323,260 | -0.54(-1.29%) |
May 13, 2020 | 46.68 | 48.47 | 37.03 | 42.01 | 665,089 | -4.29(-9.27%) |
May 12, 2020 | 49.42 | 51.20 | 46.01 | 46.30 | 797,400 | -2.15(-4.44%) |
May 11, 2020 | 38.82 | 48.80 | 38.17 | 48.45 | 1,039,645 | +9.22(+23.50%) |
May 08, 2020 | 39.90 | 42.00 | 37.50 | 39.23 | 589,100 | +1.66(+4.42%) |
May 07, 2020 | 42.00 | 44.40 | 35.61 | 37.57 | 946,052 | -3.81(-9.21%) |
May 06, 2020 | 38.48 | 43.47 | 38.48 | 41.38 | 835,924 | +2.91(+7.56%) |
May 05, 2020 | 38.01 | 40.88 | 37.01 | 38.47 | 654,515 | -0.60(-1.54%) |
May 04, 2020 | 43.07 | 45.50 | 37.56 | 39.07 | 1,256,174 | -1.79(-4.38%) |
May 01, 2020 | 32.16 | 41.09 | 32.03 | 40.86 | 1,581,400 | +6.36(+18.43%) |
Apr 30, 2020 | 32.89 | 37.50 | 30.03 | 34.50 | 1,415,052 | +1.58(+4.80%) |
Apr 29, 2020 | 28.51 | 32.98 | 27.40 | 32.92 | 1,044,413 | +3.10(+10.40%) |
Apr 28, 2020 | 33.90 | 36.55 | 27.06 | 29.82 | 1,794,922 | -0.71(-2.33%) |
Apr 27, 2020 | 25.01 | 31.82 | 24.97 | 30.53 | 2,445,107 | +7.96(+35.27%) |
Apr 24, 2020 | 20.81 | 23.64 | 20.80 | 22.57 | 507,300 | +2.06(+10.04%) |
Apr 23, 2020 | 19.45 | 20.97 | 19.45 | 20.51 | 305,922 | +1.17(+6.05%) |
Apr 22, 2020 | 19.05 | 19.99 | 18.71 | 19.34 | 323,119 | +0.70(+3.76%) |
Apr 21, 2020 | 17.90 | 20.39 | 17.90 | 18.64 | 463,085 | +0.58(+3.21%) |
Apr 20, 2020 | 17.81 | 18.80 | 17.32 | 18.06 | 295,599 | +0.39(+2.21%) |
Apr 17, 2020 | 17.27 | 18.10 | 17.20 | 17.67 | 484,200 | +0.67(+3.94%) |
Apr 16, 2020 | 18.22 | 18.30 | 17.00 | 17.00 | 1,285,615 | -1.00(-5.56%) |
Apr 15, 2020 | 17.68 | 18.15 | 16.12 | 18.00 | 247,881 | -0.05(-0.28%) |
Apr 14, 2020 | 17.19 | 18.13 | 16.41 | 18.05 | 394,101 | +1.54(+9.33%) |
Apr 13, 2020 | 15.75 | 16.95 | 15.04 | 16.51 | 226,011 | +1.32(+8.69%) |
Apr 09, 2020 | 14.00 | 15.33 | 13.77 | 15.19 | 180,900 | +1.43(+10.39%) |
Apr 08, 2020 | 13.79 | 14.06 | 13.60 | 13.76 | 76,876 | +0.08(+0.58%) |
Apr 07, 2020 | 13.49 | 14.15 | 13.09 | 13.68 | 106,987 | +0.48(+3.64%) |
Apr 06, 2020 | 13.50 | 13.96 | 12.91 | 13.20 | 122,864 | +0.21(+1.62%) |
Apr 03, 2020 | 12.82 | 13.19 | 11.93 | 12.99 | 95,100 | +0.33(+2.61%) |
Apr 02, 2020 | 12.76 | 13.18 | 12.39 | 12.66 | 113,946 | +0.00(+0.00%) |
Apr 01, 2020 | 13.61 | 13.70 | 12.28 | 12.66 | 375,686 | -0.93(-6.84%) |
Mar 31, 2020 | 13.47 | 14.31 | 13.00 | 13.59 | 131,683 | +0.34(+2.57%) |
Mar 30, 2020 | 15.94 | 16.27 | 13.03 | 13.25 | 273,416 | -2.57(-16.25%) |
Mar 27, 2020 | 15.00 | 16.50 | 15.00 | 15.82 | 270,900 | +0.57(+3.74%) |
Mar 26, 2020 | 16.09 | 16.50 | 14.11 | 15.25 | 128,059 | -0.51(-3.24%) |
Mar 25, 2020 | 15.44 | 16.12 | 14.98 | 15.76 | 255,044 | +0.41(+2.67%) |
Mar 24, 2020 | 13.20 | 16.47 | 12.62 | 15.35 | 373,638 | +2.48(+19.27%) |
Mar 23, 2020 | 12.38 | 13.17 | 11.71 | 12.87 | 104,117 | +0.79(+6.54%) |
Mar 20, 2020 | 12.84 | 12.97 | 11.22 | 12.08 | 145,600 | -0.74(-5.77%) |
Mar 19, 2020 | 13.66 | 14.54 | 12.60 | 12.82 | 173,445 | -0.83(-6.08%) |
Mar 18, 2020 | 14.00 | 16.16 | 13.01 | 13.65 | 401,675 | -0.34(-2.43%) |
Mar 17, 2020 | 13.13 | 14.11 | 12.51 | 13.99 | 327,862 | +1.78(+14.58%) |
Mar 16, 2020 | 10.07 | 12.93 | 9.770 | 12.21 | 442,415 | +2.90(+31.15%) |
Mar 13, 2020 | 10.92 | 11.11 | 8.510 | 9.310 | 203,500 | -0.59(-5.96%) |
Mar 12, 2020 | 13.66 | 13.78 | 9.800 | 9.900 | 276,884 | -3.19(-24.37%) |
Mar 11, 2020 | 13.35 | 14.18 | 13.00 | 13.09 | 183,837 | -0.45(-3.32%) |
Mar 10, 2020 | 15.33 | 15.33 | 12.79 | 13.54 | 222,582 | -0.98(-6.75%) |
Mar 09, 2020 | 17.07 | 18.18 | 14.01 | 14.52 | 328,518 | -3.48(-19.33%) |
Mar 06, 2020 | 18.25 | 19.00 | 17.15 | 18.00 | 416,500 | -0.26(-1.42%) |
Mar 05, 2020 | 16.49 | 18.99 | 16.39 | 18.26 | 503,822 | +1.48(+8.82%) |
Mar 04, 2020 | 15.96 | 18.75 | 15.18 | 16.78 | 1,362,184 | +2.28(+15.72%) |
Mar 03, 2020 | 14.22 | 14.88 | 14.03 | 14.50 | 97,259 | +0.40(+2.84%) |