Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.68 | 31.16 | 27.75 | 27.96 | 0 | -1.72(-5.80%) |
May 28, 2020 | 29.52 | 30.89 | 28.90 | 29.68 | 0 | +0.16(+0.54%) |
May 27, 2020 | 29.42 | 32.81 | 28.92 | 29.52 | 0 | +0.10(+0.34%) |
May 26, 2020 | 29.11 | 29.68 | 28.58 | 29.42 | 0 | +0.06(+0.20%) |
May 22, 2020 | 29.36 | 29.36 | 29.36 | 29.36 | 0 | -1.37(-4.46%) |
May 21, 2020 | 29.12 | 31.55 | 28.58 | 30.73 | 0 | +1.61(+5.53%) |
May 20, 2020 | 30.74 | 30.77 | 28.52 | 29.12 | 0 | -1.62(-5.27%) |
May 19, 2020 | 30.22 | 31.05 | 29.11 | 30.74 | 0 | +0.52(+1.72%) |
May 18, 2020 | 33.49 | 33.49 | 29.17 | 30.22 | 0 | -3.27(-9.76%) |
May 15, 2020 | 33.79 | 36.45 | 31.94 | 33.49 | 0 | -0.30(-0.89%) |
May 14, 2020 | 36.12 | 39.83 | 33.23 | 33.79 | 0 | -2.33(-6.45%) |
May 13, 2020 | 33.30 | 38.54 | 31.80 | 36.12 | 0 | +2.82(+8.47%) |
May 12, 2020 | 28.82 | 33.30 | 26.91 | 33.30 | 0 | +4.48(+15.54%) |
May 11, 2020 | 30.71 | 31.79 | 28.52 | 28.82 | 0 | -1.82(-5.94%) |
May 08, 2020 | 33.58 | 33.62 | 30.47 | 30.64 | 0 | -2.94(-8.76%) |
May 07, 2020 | 35.60 | 35.60 | 32.87 | 33.58 | 0 | -2.02(-5.67%) |
May 06, 2020 | 35.37 | 35.82 | 33.86 | 35.60 | 0 | +0.23(+0.65%) |
May 05, 2020 | 36.86 | 36.86 | 33.42 | 35.37 | 0 | -1.49(-4.04%) |
May 04, 2020 | 37.79 | 40.13 | 36.59 | 36.86 | 0 | -0.90(-2.38%) |
May 01, 2020 | 35.28 | 39.46 | 35.28 | 37.76 | 0 | +2.48(+7.03%) |
Apr 30, 2020 | 32.85 | 38.12 | 32.85 | 35.28 | 0 | +2.43(+7.40%) |
Apr 29, 2020 | 36.61 | 36.67 | 32.82 | 32.85 | 0 | -3.76(-10.27%) |
Apr 28, 2020 | 35.26 | 37.41 | 34.26 | 36.61 | 0 | +1.35(+3.83%) |
Apr 27, 2020 | 36.51 | 36.51 | 34.77 | 35.26 | 0 | -1.24(-3.40%) |
Apr 24, 2020 | 41.66 | 41.66 | 36.28 | 36.50 | 0 | -5.16(-12.39%) |
Apr 23, 2020 | 42.37 | 42.37 | 39.95 | 41.66 | 0 | -0.71(-1.68%) |
Apr 22, 2020 | 45.37 | 45.37 | 41.83 | 42.37 | 0 | -3.00(-6.61%) |
Apr 21, 2020 | 43.85 | 47.88 | 43.85 | 45.37 | 0 | +1.52(+3.47%) |
Apr 20, 2020 | 38.39 | 43.88 | 38.36 | 43.85 | 0 | +5.48(+14.28%) |
Apr 17, 2020 | 40.36 | 40.40 | 38.16 | 38.37 | 0 | -1.99(-4.93%) |
Apr 16, 2020 | 40.85 | 42.77 | 39.26 | 40.36 | 0 | -0.49(-1.20%) |
Apr 15, 2020 | 38.33 | 42.22 | 38.33 | 40.85 | 0 | +2.52(+6.57%) |
Apr 14, 2020 | 41.34 | 41.34 | 37.76 | 38.33 | 0 | -3.01(-7.28%) |
Apr 13, 2020 | 41.36 | 44.72 | 41.18 | 41.34 | 0 | -0.02(-0.05%) |
Apr 10, 2020 | 41.36 | 41.36 | 41.36 | 41.36 | 0 | +0.00(+0.00%) |
Apr 09, 2020 | 42.34 | 43.50 | 41.12 | 41.36 | 0 | -0.98(-2.31%) |
Apr 08, 2020 | 44.69 | 44.88 | 41.92 | 42.34 | 0 | -2.35(-5.26%) |
Apr 07, 2020 | 42.93 | 45.53 | 42.33 | 44.69 | 0 | +1.76(+4.10%) |
Apr 06, 2020 | 44.87 | 44.87 | 40.78 | 42.93 | 0 | -1.94(-4.32%) |
Apr 03, 2020 | 48.91 | 48.91 | 44.74 | 44.87 | 0 | -4.04(-8.26%) |
Apr 02, 2020 | 54.29 | 54.29 | 48.18 | 48.91 | 0 | -5.38(-9.91%) |
Apr 01, 2020 | 51.29 | 55.69 | 51.10 | 54.29 | 0 | +3.00(+5.85%) |
Mar 31, 2020 | 55.04 | 55.04 | 50.16 | 51.29 | 0 | -3.75(-6.81%) |
Mar 30, 2020 | 61.52 | 61.52 | 54.78 | 55.04 | 0 | -6.34(-10.33%) |
Mar 27, 2020 | 57.60 | 62.52 | 57.60 | 61.38 | 0 | +3.78(+6.56%) |
Mar 26, 2020 | 60.99 | 60.99 | 55.80 | 57.60 | 0 | -3.39(-5.56%) |
Mar 25, 2020 | 56.95 | 62.64 | 56.95 | 60.99 | 0 | +4.04(+7.09%) |
Mar 24, 2020 | 58.36 | 58.42 | 49.04 | 56.95 | 0 | -1.41(-2.42%) |
Mar 23, 2020 | 63.85 | 67.28 | 57.37 | 58.36 | 0 | -5.49(-8.60%) |
Mar 20, 2020 | 69.12 | 69.12 | 54.94 | 63.85 | 0 | -5.27(-7.62%) |
Mar 19, 2020 | 74.22 | 79.95 | 65.87 | 69.12 | 0 | -5.10(-6.87%) |
Mar 18, 2020 | 71.55 | 84.67 | 69.06 | 74.22 | 0 | +2.67(+3.73%) |
Mar 17, 2020 | 80.08 | 80.08 | 67.44 | 71.55 | 0 | -8.53(-10.65%) |
Mar 16, 2020 | 51.01 | 82.47 | 51.01 | 80.08 | 0 | +28.24(+54.48%) |
Mar 13, 2020 | 67.83 | 68.66 | 50.35 | 51.84 | 0 | -15.99(-23.57%) |
Mar 12, 2020 | 50.70 | 68.15 | 50.65 | 67.83 | 0 | +17.13(+33.79%) |
Mar 11, 2020 | 47.43 | 53.52 | 47.14 | 50.70 | 0 | +3.27(+6.89%) |
Mar 10, 2020 | 53.68 | 54.71 | 46.47 | 47.43 | 0 | -6.25(-11.64%) |
Mar 09, 2020 | 44.16 | 57.27 | 44.16 | 53.68 | 0 | +9.71(+22.08%) |
Mar 06, 2020 | 41.40 | 50.89 | 41.40 | 43.97 | 0 | +2.57(+6.21%) |
Mar 05, 2020 | 33.54 | 44.55 | 33.54 | 41.40 | 0 | +7.86(+23.43%) |
Mar 04, 2020 | 39.33 | 39.33 | 32.50 | 33.54 | 0 | -5.79(-14.72%) |
Mar 03, 2020 | 35.10 | 41.83 | 30.35 | 39.33 | 0 | +4.23(+12.05%) |