Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.00 | 30.25 | 28.25 | 29.00 | 6,764 | +0.25(+0.87%) |
May 28, 2020 | 28.50 | 32.25 | 28.00 | 28.75 | 22,736 | +0.00(+0.00%) |
May 27, 2020 | 29.25 | 29.50 | 27.75 | 28.75 | 6,491 | +0.50(+1.77%) |
May 26, 2020 | 30.00 | 30.00 | 28.00 | 28.25 | 13,104 | +1.02(+3.76%) |
May 22, 2020 | 27.00 | 28.50 | 25.50 | 27.23 | 16,416 | -1.27(-4.46%) |
May 21, 2020 | 23.75 | 31.25 | 23.75 | 28.50 | 58,069 | +4.75(+20.00%) |
May 20, 2020 | 23.67 | 24.25 | 23.67 | 23.75 | 5,891 | -0.25(-1.04%) |
May 19, 2020 | 23.50 | 24.00 | 22.75 | 24.00 | 7,314 | +0.75(+3.23%) |
May 18, 2020 | 23.25 | 24.00 | 22.75 | 23.25 | 6,122 | +0.00(+0.00%) |
May 15, 2020 | 24.75 | 24.99 | 22.80 | 23.25 | 5,516 | -1.00(-4.12%) |
May 14, 2020 | 23.25 | 24.75 | 22.75 | 24.25 | 3,042 | +0.40(+1.69%) |
May 13, 2020 | 25.00 | 25.25 | 22.75 | 23.85 | 11,002 | -1.40(-5.55%) |
May 12, 2020 | 25.75 | 26.25 | 24.75 | 25.25 | 10,056 | -1.00(-3.81%) |
May 11, 2020 | 27.50 | 27.50 | 24.75 | 26.25 | 12,845 | +0.00(+0.00%) |
May 08, 2020 | 27.75 | 27.98 | 25.75 | 26.25 | 13,536 | -1.25(-4.55%) |
May 07, 2020 | 25.50 | 27.75 | 22.00 | 27.50 | 53,529 | +2.25(+8.91%) |
May 06, 2020 | 21.25 | 31.25 | 20.25 | 25.25 | 245,187 | +6.05(+31.54%) |
May 05, 2020 | 18.75 | 19.25 | 18.75 | 19.20 | 5,413 | +0.95(+5.18%) |
May 04, 2020 | 18.38 | 18.38 | 17.97 | 18.25 | 1,722 | -0.13(-0.69%) |
May 01, 2020 | 18.27 | 19.16 | 18.27 | 18.38 | 2,248 | -0.87(-4.53%) |
Apr 30, 2020 | 19.75 | 20.50 | 17.75 | 19.25 | 4,320 | -1.00(-4.94%) |
Apr 29, 2020 | 19.75 | 20.50 | 19.30 | 20.25 | 6,913 | +0.37(+1.87%) |
Apr 28, 2020 | 20.60 | 20.75 | 19.52 | 19.88 | 2,940 | -0.55(-2.70%) |
Apr 27, 2020 | 19.50 | 20.75 | 19.50 | 20.43 | 2,927 | +0.72(+3.65%) |
Apr 24, 2020 | 20.00 | 20.00 | 19.25 | 19.71 | 4,156 | -0.28(-1.41%) |
Apr 23, 2020 | 19.00 | 20.00 | 19.00 | 19.99 | 1,740 | +0.49(+2.53%) |
Apr 22, 2020 | 20.00 | 20.00 | 19.00 | 19.50 | 4,233 | +0.02(+0.13%) |
Apr 21, 2020 | 20.56 | 20.61 | 19.02 | 19.48 | 3,671 | -1.27(-6.14%) |
Apr 20, 2020 | 21.00 | 21.25 | 20.28 | 20.75 | 4,047 | -0.24(-1.14%) |
Apr 17, 2020 | 20.25 | 21.25 | 20.25 | 20.99 | 3,832 | +0.74(+3.65%) |
Apr 16, 2020 | 22.50 | 22.50 | 20.00 | 20.25 | 11,501 | -2.50(-10.99%) |
Apr 15, 2020 | 22.25 | 23.75 | 20.00 | 22.75 | 17,685 | +0.38(+1.68%) |
Apr 14, 2020 | 20.00 | 22.48 | 19.25 | 22.38 | 24,264 | +3.67(+19.64%) |
Apr 13, 2020 | 17.25 | 18.75 | 17.25 | 18.70 | 13,201 | +1.45(+8.42%) |
Apr 09, 2020 | 18.50 | 18.50 | 17.00 | 17.25 | 4,892 | -0.50(-2.82%) |
Apr 08, 2020 | 17.25 | 18.00 | 15.75 | 17.75 | 8,688 | +0.00(+0.00%) |
Apr 07, 2020 | 18.50 | 18.75 | 14.75 | 17.75 | 53,302 | -0.75(-4.05%) |
Apr 06, 2020 | 11.75 | 19.25 | 11.75 | 18.50 | 78,442 | +6.70(+56.78%) |
Apr 03, 2020 | 11.75 | 12.75 | 11.25 | 11.80 | 7,668 | +0.55(+4.89%) |
Apr 02, 2020 | 12.50 | 12.75 | 11.25 | 11.25 | 4,522 | -1.15(-9.27%) |
Apr 01, 2020 | 13.01 | 13.06 | 12.00 | 12.40 | 4,209 | -0.40(-3.13%) |
Mar 31, 2020 | 14.45 | 14.45 | 12.54 | 12.80 | 4,798 | +0.22(+1.75%) |
Mar 30, 2020 | 13.56 | 14.50 | 12.50 | 12.58 | 7,876 | -1.17(-8.51%) |
Mar 27, 2020 | 13.00 | 14.25 | 12.00 | 13.75 | 9,088 | +0.70(+5.36%) |
Mar 26, 2020 | 12.59 | 13.50 | 12.25 | 13.05 | 7,297 | +0.40(+3.16%) |
Mar 25, 2020 | 12.00 | 12.75 | 11.50 | 12.65 | 23,206 | +0.65(+5.42%) |
Mar 24, 2020 | 12.25 | 12.75 | 11.74 | 12.00 | 7,449 | -0.25(-2.04%) |
Mar 23, 2020 | 12.50 | 12.75 | 11.28 | 12.25 | 4,399 | +0.12(+1.03%) |
Mar 20, 2020 | 12.00 | 12.28 | 11.00 | 12.12 | 8,484 | +0.43(+3.70%) |
Mar 19, 2020 | 11.25 | 12.00 | 10.57 | 11.69 | 12,617 | +1.19(+11.36%) |
Mar 18, 2020 | 12.50 | 12.50 | 9.905 | 10.50 | 11,367 | -1.75(-14.29%) |
Mar 17, 2020 | 12.34 | 12.50 | 10.95 | 12.25 | 5,388 | +0.50(+4.23%) |
Mar 16, 2020 | 12.50 | 12.75 | 10.84 | 11.75 | 11,756 | -1.50(-11.30%) |
Mar 13, 2020 | 13.01 | 14.75 | 13.01 | 13.25 | 12,680 | -0.50(-3.64%) |
Mar 12, 2020 | 15.00 | 15.50 | 13.50 | 13.75 | 18,272 | -2.96(-17.74%) |
Mar 11, 2020 | 17.03 | 17.75 | 16.00 | 16.71 | 7,960 | -1.29(-7.14%) |
Mar 10, 2020 | 18.25 | 18.25 | 15.00 | 18.00 | 18,853 | +0.75(+4.35%) |
Mar 09, 2020 | 18.50 | 19.25 | 16.50 | 17.25 | 13,901 | -2.00(-10.39%) |
Mar 06, 2020 | 18.75 | 20.00 | 18.50 | 19.25 | 11,940 | +0.25(+1.32%) |
Mar 05, 2020 | 19.62 | 19.75 | 18.88 | 19.00 | 11,954 | -0.51(-2.60%) |
Mar 04, 2020 | 20.96 | 20.96 | 18.88 | 19.51 | 9,874 | +0.01(+0.04%) |
Mar 03, 2020 | 19.23 | 21.95 | 18.57 | 19.50 | 17,943 | +0.98(+5.26%) |