Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.00 | 32.20 | 30.00 | 30.80 | 1,345 | +0.40(+1.32%) |
May 28, 2020 | 29.80 | 35.00 | 29.80 | 30.40 | 10,967 | +0.00(+0.00%) |
May 27, 2020 | 32.60 | 32.60 | 27.00 | 30.40 | 3,763 | -1.60(-5.00%) |
May 26, 2020 | 33.00 | 33.00 | 30.40 | 32.00 | 3,716 | +0.00(+0.00%) |
May 22, 2020 | 34.00 | 34.40 | 30.40 | 32.00 | 5,325 | -1.60(-4.76%) |
May 21, 2020 | 34.20 | 34.80 | 33.60 | 33.60 | 620 | -1.20(-3.45%) |
May 20, 2020 | 35.20 | 35.20 | 33.00 | 34.80 | 1,489 | -0.60(-1.69%) |
May 19, 2020 | 36.20 | 36.20 | 33.00 | 35.40 | 2,315 | -0.80(-2.21%) |
May 18, 2020 | 35.00 | 36.60 | 34.20 | 36.20 | 1,865 | +1.60(+4.62%) |
May 15, 2020 | 36.80 | 37.00 | 34.00 | 34.60 | 3,155 | -3.80(-9.90%) |
May 14, 2020 | 36.80 | 38.60 | 35.40 | 38.40 | 804 | +0.40(+1.05%) |
May 13, 2020 | 38.00 | 39.00 | 36.40 | 38.00 | 1,525 | +0.00(+0.00%) |
May 12, 2020 | 37.40 | 38.40 | 36.00 | 38.00 | 938 | +1.40(+3.83%) |
May 11, 2020 | 38.40 | 38.40 | 36.60 | 36.60 | 1,231 | -2.00(-5.18%) |
May 08, 2020 | 38.60 | 39.80 | 36.80 | 38.60 | 1,665 | +0.20(+0.52%) |
May 07, 2020 | 38.80 | 39.60 | 37.20 | 38.40 | 727 | +0.80(+2.13%) |
May 06, 2020 | 36.00 | 38.00 | 36.00 | 37.60 | 731 | +1.40(+3.87%) |
May 05, 2020 | 37.00 | 39.00 | 36.00 | 36.20 | 1,739 | -0.40(-1.09%) |
May 04, 2020 | 36.40 | 36.60 | 32.09 | 36.60 | 2,769 | +0.10(+0.27%) |
May 01, 2020 | 37.00 | 39.16 | 36.50 | 36.50 | 1,570 | -2.10(-5.44%) |
Apr 30, 2020 | 39.80 | 39.80 | 36.00 | 38.60 | 2,135 | -1.40(-3.50%) |
Apr 29, 2020 | 40.00 | 42.20 | 38.40 | 40.00 | 3,906 | +0.00(+0.00%) |
Apr 28, 2020 | 40.00 | 41.00 | 39.00 | 40.00 | 2,924 | +0.00(+0.00%) |
Apr 27, 2020 | 38.80 | 42.60 | 38.80 | 40.00 | 6,673 | +0.60(+1.52%) |
Apr 24, 2020 | 35.00 | 41.58 | 34.80 | 39.40 | 5,350 | +4.60(+13.22%) |
Apr 23, 2020 | 32.20 | 35.00 | 31.75 | 34.80 | 2,589 | +1.80(+5.45%) |
Apr 22, 2020 | 35.40 | 35.40 | 31.80 | 33.00 | 3,872 | -1.60(-4.62%) |
Apr 21, 2020 | 33.80 | 35.20 | 31.80 | 34.60 | 3,186 | +0.40(+1.17%) |
Apr 20, 2020 | 29.80 | 34.20 | 27.60 | 34.20 | 8,404 | +4.80(+16.33%) |
Apr 17, 2020 | 24.40 | 30.80 | 24.40 | 29.40 | 6,555 | +5.20(+21.49%) |
Apr 16, 2020 | 27.20 | 27.20 | 23.00 | 24.20 | 6,623 | -1.00(-3.97%) |
Apr 15, 2020 | 23.20 | 28.00 | 22.00 | 25.20 | 12,522 | +2.00(+8.62%) |
Apr 14, 2020 | 22.20 | 23.80 | 22.20 | 23.20 | 3,019 | +1.60(+7.41%) |
Apr 13, 2020 | 23.00 | 24.00 | 21.20 | 21.60 | 1,722 | -0.40(-1.82%) |
Apr 09, 2020 | 23.80 | 24.80 | 20.80 | 22.00 | 2,655 | -1.60(-6.78%) |
Apr 08, 2020 | 23.60 | 23.72 | 22.00 | 23.60 | 1,329 | +0.40(+1.72%) |
Apr 07, 2020 | 22.80 | 23.80 | 22.40 | 23.20 | 762 | +1.20(+5.45%) |
Apr 06, 2020 | 21.40 | 23.00 | 20.00 | 22.00 | 1,680 | +1.60(+7.84%) |
Apr 03, 2020 | 20.00 | 21.40 | 19.20 | 20.40 | 1,475 | +0.40(+2.00%) |
Apr 02, 2020 | 21.20 | 22.40 | 19.00 | 20.00 | 2,179 | -1.00(-4.76%) |
Apr 01, 2020 | 22.00 | 23.80 | 20.00 | 21.00 | 6,251 | -2.20(-9.48%) |
Mar 31, 2020 | 27.20 | 27.20 | 21.00 | 23.20 | 4,362 | -2.40(-9.38%) |
Mar 30, 2020 | 31.00 | 33.00 | 23.00 | 25.60 | 5,594 | -2.20(-7.91%) |
Mar 27, 2020 | 22.00 | 28.78 | 21.97 | 27.80 | 8,110 | +5.80(+26.36%) |
Mar 26, 2020 | 23.60 | 25.10 | 21.80 | 22.00 | 5,776 | -0.40(-1.79%) |
Mar 25, 2020 | 22.60 | 24.00 | 22.20 | 22.40 | 1,638 | +0.00(+0.00%) |
Mar 24, 2020 | 21.00 | 24.60 | 21.00 | 22.40 | 3,094 | -0.60(-2.61%) |
Mar 23, 2020 | 22.60 | 23.00 | 18.40 | 23.00 | 5,056 | -1.00(-4.17%) |
Mar 20, 2020 | 24.20 | 26.60 | 22.00 | 24.00 | 9,370 | -1.00(-4.00%) |
Mar 19, 2020 | 31.00 | 31.00 | 21.40 | 25.00 | 6,286 | -5.00(-16.67%) |
Mar 18, 2020 | 30.80 | 31.00 | 27.00 | 30.00 | 1,953 | -1.00(-3.23%) |
Mar 17, 2020 | 30.60 | 31.00 | 28.40 | 31.00 | 942 | +1.00(+3.33%) |
Mar 16, 2020 | 31.40 | 32.60 | 30.00 | 30.00 | 1,078 | -5.60(-15.73%) |
Mar 13, 2020 | 36.00 | 37.70 | 35.20 | 35.60 | 745 | +1.40(+4.09%) |
Mar 12, 2020 | 39.00 | 39.00 | 31.40 | 34.20 | 932 | -5.20(-13.20%) |
Mar 11, 2020 | 43.20 | 43.20 | 39.00 | 39.40 | 751 | -3.60(-8.37%) |
Mar 10, 2020 | 41.20 | 43.00 | 37.80 | 43.00 | 2,910 | +0.20(+0.47%) |
Mar 09, 2020 | 40.20 | 50.80 | 40.20 | 42.80 | 1,448 | -6.20(-12.65%) |
Mar 06, 2020 | 51.60 | 51.60 | 46.00 | 49.00 | 1,800 | -0.20(-0.41%) |
Mar 05, 2020 | 51.40 | 51.40 | 43.80 | 49.20 | 2,220 | -1.40(-2.77%) |
Mar 04, 2020 | 53.00 | 53.00 | 49.80 | 50.60 | 1,734 | -1.40(-2.69%) |
Mar 03, 2020 | 53.80 | 55.31 | 51.33 | 52.00 | 1,301 | -4.00(-7.14%) |