Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.50 | 33.00 | 30.00 | 32.50 | 87,980 | -0.50(-1.52%) |
May 28, 2020 | 35.00 | 36.25 | 32.75 | 33.00 | 109,234 | -1.75(-5.04%) |
May 27, 2020 | 36.50 | 38.00 | 34.00 | 34.75 | 140,216 | -0.25(-0.71%) |
May 26, 2020 | 35.00 | 36.25 | 34.00 | 35.00 | 109,778 | +1.50(+4.48%) |
May 22, 2020 | 31.50 | 34.00 | 31.25 | 33.50 | 67,912 | +1.50(+4.69%) |
May 21, 2020 | 32.50 | 33.00 | 30.00 | 32.00 | 68,831 | +1.00(+3.23%) |
May 20, 2020 | 34.00 | 34.50 | 28.00 | 31.00 | 138,655 | -2.00(-6.06%) |
May 19, 2020 | 31.25 | 37.50 | 30.25 | 33.00 | 429,305 | +3.25(+10.92%) |
May 18, 2020 | 28.00 | 30.25 | 27.50 | 29.75 | 153,279 | +3.50(+13.33%) |
May 15, 2020 | 25.50 | 26.75 | 25.25 | 26.25 | 60,876 | +0.50(+1.94%) |
May 14, 2020 | 26.25 | 26.25 | 25.00 | 25.75 | 42,943 | -0.50(-1.90%) |
May 13, 2020 | 27.75 | 28.50 | 25.00 | 26.25 | 113,743 | -1.00(-3.67%) |
May 12, 2020 | 29.75 | 29.75 | 25.00 | 27.25 | 136,034 | +2.25(+9.00%) |
May 11, 2020 | 23.75 | 28.00 | 23.60 | 25.00 | 180,700 | +1.59(+6.78%) |
May 08, 2020 | 23.74 | 23.98 | 22.95 | 23.41 | 45,252 | +0.16(+0.70%) |
May 07, 2020 | 22.00 | 24.00 | 22.00 | 23.25 | 63,469 | +0.75(+3.33%) |
May 06, 2020 | 23.25 | 24.00 | 20.75 | 22.50 | 89,257 | +0.25(+1.12%) |
May 05, 2020 | 19.25 | 23.50 | 19.25 | 22.25 | 150,994 | +3.25(+17.11%) |
May 04, 2020 | 18.25 | 19.50 | 17.50 | 19.00 | 46,829 | +0.62(+3.40%) |
May 01, 2020 | 18.75 | 18.75 | 17.50 | 18.38 | 35,540 | -0.12(-0.68%) |
Apr 30, 2020 | 18.36 | 18.73 | 17.76 | 18.50 | 36,897 | +0.30(+1.62%) |
Apr 29, 2020 | 17.63 | 18.75 | 17.61 | 18.20 | 61,135 | +0.45(+2.56%) |
Apr 28, 2020 | 18.75 | 19.00 | 17.50 | 17.75 | 55,147 | -0.29(-1.59%) |
Apr 27, 2020 | 17.12 | 18.25 | 17.00 | 18.04 | 70,111 | +1.04(+6.10%) |
Apr 24, 2020 | 16.75 | 17.00 | 16.00 | 17.00 | 50,232 | +0.25(+1.48%) |
Apr 23, 2020 | 16.25 | 17.00 | 15.69 | 16.75 | 88,470 | +1.00(+6.37%) |
Apr 22, 2020 | 16.25 | 16.50 | 15.25 | 15.75 | 55,395 | -0.50(-3.08%) |
Apr 21, 2020 | 16.50 | 16.75 | 15.50 | 16.25 | 58,511 | +0.25(+1.56%) |
Apr 20, 2020 | 16.50 | 16.75 | 15.30 | 16.00 | 97,548 | -0.90(-5.31%) |
Apr 17, 2020 | 17.25 | 17.45 | 16.50 | 16.90 | 69,424 | +0.52(+3.14%) |
Apr 16, 2020 | 17.75 | 17.75 | 16.25 | 16.38 | 72,915 | -1.12(-6.39%) |
Apr 15, 2020 | 17.00 | 18.00 | 16.50 | 17.50 | 92,477 | -0.50(-2.78%) |
Apr 14, 2020 | 17.25 | 18.75 | 17.00 | 18.00 | 161,828 | +1.75(+10.77%) |
Apr 13, 2020 | 14.00 | 18.25 | 14.00 | 16.25 | 361,179 | +3.50(+27.45%) |
Apr 09, 2020 | 12.50 | 13.25 | 12.50 | 12.75 | 47,236 | +0.00(+0.02%) |
Apr 08, 2020 | 12.50 | 12.99 | 12.12 | 12.75 | 43,969 | +0.50(+4.06%) |
Apr 07, 2020 | 12.25 | 13.50 | 11.75 | 12.25 | 67,786 | -0.05(-0.41%) |
Apr 06, 2020 | 12.43 | 12.97 | 11.50 | 12.30 | 48,850 | +0.43(+3.58%) |
Apr 03, 2020 | 12.75 | 13.00 | 11.84 | 11.88 | 58,944 | -0.62(-5.00%) |
Apr 02, 2020 | 13.25 | 14.25 | 12.50 | 12.50 | 56,160 | -0.75(-5.66%) |
Apr 01, 2020 | 14.25 | 14.75 | 13.00 | 13.25 | 58,369 | -0.92(-6.51%) |
Mar 31, 2020 | 14.50 | 15.00 | 14.00 | 14.17 | 18,197 | -0.58(-3.92%) |
Mar 30, 2020 | 14.50 | 15.00 | 14.00 | 14.75 | 24,758 | +0.44(+3.04%) |
Mar 27, 2020 | 14.75 | 15.00 | 13.75 | 14.31 | 39,024 | -0.68(-4.55%) |
Mar 26, 2020 | 15.50 | 15.50 | 13.75 | 15.00 | 29,585 | +0.05(+0.33%) |
Mar 25, 2020 | 14.75 | 15.00 | 13.50 | 14.95 | 25,675 | +0.20(+1.34%) |
Mar 24, 2020 | 15.60 | 15.92 | 14.07 | 14.75 | 16,606 | -0.25(-1.67%) |
Mar 23, 2020 | 16.00 | 16.00 | 13.75 | 15.00 | 28,483 | +0.50(+3.45%) |
Mar 20, 2020 | 14.25 | 15.50 | 13.50 | 14.50 | 33,580 | +0.25(+1.75%) |
Mar 19, 2020 | 14.00 | 14.75 | 13.50 | 14.25 | 28,130 | +0.26(+1.82%) |
Mar 18, 2020 | 14.94 | 15.00 | 12.50 | 13.99 | 40,547 | -1.01(-6.70%) |
Mar 17, 2020 | 15.00 | 16.00 | 14.00 | 15.00 | 32,909 | +0.00(+0.00%) |
Mar 16, 2020 | 15.00 | 16.60 | 15.00 | 15.00 | 43,145 | -1.45(-8.80%) |
Mar 13, 2020 | 15.76 | 17.25 | 15.74 | 16.45 | 17,316 | +0.20(+1.22%) |
Mar 12, 2020 | 16.50 | 17.25 | 15.50 | 16.25 | 48,758 | -1.21(-6.93%) |
Mar 11, 2020 | 17.38 | 18.27 | 17.00 | 17.46 | 39,426 | +0.21(+1.22%) |
Mar 10, 2020 | 17.75 | 18.50 | 17.00 | 17.25 | 20,536 | +0.11(+0.66%) |
Mar 09, 2020 | 17.50 | 18.00 | 15.75 | 17.14 | 38,345 | -1.20(-6.52%) |
Mar 06, 2020 | 19.00 | 19.50 | 18.10 | 18.33 | 28,456 | -0.91(-4.75%) |
Mar 05, 2020 | 20.00 | 20.80 | 18.75 | 19.25 | 47,873 | -1.00(-4.95%) |
Mar 04, 2020 | 21.75 | 21.75 | 18.25 | 20.25 | 45,645 | +2.50(+14.08%) |
Mar 03, 2020 | 18.25 | 18.25 | 17.50 | 17.75 | 20,701 | +0.00(+0.01%) |