Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 39.00 | 39.80 | 37.00 | 38.60 | 52,165 | -0.40(-1.03%) |
May 28, 2020 | 38.40 | 40.40 | 37.20 | 39.00 | 73,691 | +0.60(+1.56%) |
May 27, 2020 | 38.00 | 39.00 | 36.40 | 38.40 | 37,150 | +1.00(+2.67%) |
May 26, 2020 | 38.00 | 39.80 | 36.40 | 37.40 | 73,823 | -0.80(-2.09%) |
May 22, 2020 | 36.60 | 39.00 | 35.60 | 38.20 | 59,300 | +1.20(+3.24%) |
May 21, 2020 | 37.80 | 37.80 | 35.60 | 37.00 | 44,110 | -0.60(-1.60%) |
May 20, 2020 | 38.20 | 39.40 | 37.00 | 37.60 | 71,495 | -1.40(-3.59%) |
May 19, 2020 | 41.20 | 41.60 | 37.80 | 39.00 | 110,975 | +1.20(+3.17%) |
May 18, 2020 | 38.60 | 39.80 | 37.20 | 37.80 | 51,845 | +1.00(+2.72%) |
May 15, 2020 | 37.80 | 38.60 | 35.60 | 36.80 | 49,050 | -0.80(-2.13%) |
May 14, 2020 | 37.00 | 38.20 | 33.80 | 37.60 | 64,263 | +0.20(+0.53%) |
May 13, 2020 | 39.00 | 39.20 | 35.20 | 37.40 | 70,353 | -1.00(-2.60%) |
May 12, 2020 | 41.40 | 42.00 | 38.00 | 38.40 | 82,774 | -3.00(-7.25%) |
May 11, 2020 | 42.20 | 42.20 | 40.00 | 41.40 | 56,674 | -1.20(-2.82%) |
May 08, 2020 | 41.00 | 43.80 | 39.80 | 42.60 | 106,980 | +2.40(+5.97%) |
May 07, 2020 | 42.40 | 43.40 | 39.80 | 40.20 | 80,071 | -3.80(-8.64%) |
May 06, 2020 | 47.60 | 51.00 | 43.20 | 44.00 | 190,200 | -4.00(-8.33%) |
May 05, 2020 | 47.20 | 51.80 | 47.00 | 48.00 | 109,920 | +2.00(+4.35%) |
May 04, 2020 | 44.80 | 46.40 | 42.00 | 46.00 | 64,458 | +2.20(+5.02%) |
May 01, 2020 | 43.80 | 44.66 | 42.00 | 43.80 | 41,260 | -0.80(-1.79%) |
Apr 30, 2020 | 43.00 | 46.80 | 41.20 | 44.60 | 82,033 | +1.00(+2.29%) |
Apr 29, 2020 | 47.60 | 48.00 | 42.40 | 43.60 | 105,152 | -2.80(-6.03%) |
Apr 28, 2020 | 45.60 | 49.00 | 44.20 | 46.40 | 87,022 | +0.20(+0.43%) |
Apr 27, 2020 | 42.00 | 48.20 | 38.20 | 46.20 | 190,230 | +1.00(+2.21%) |
Apr 24, 2020 | 46.80 | 47.00 | 43.00 | 45.20 | 109,405 | -1.00(-2.16%) |
Apr 23, 2020 | 39.80 | 48.00 | 36.00 | 46.20 | 340,676 | +2.60(+5.96%) |
Apr 22, 2020 | 53.80 | 54.80 | 40.60 | 43.60 | 717,413 | -9.80(-18.35%) |
Apr 21, 2020 | 54.60 | 83.40 | 49.00 | 53.40 | 6,181,629 | +32.60(+156.73%) |
Apr 20, 2020 | 20.00 | 21.40 | 18.40 | 20.80 | 25,434 | +1.05(+5.31%) |
Apr 17, 2020 | 19.03 | 19.80 | 17.60 | 19.75 | 11,930 | +0.95(+5.06%) |
Apr 16, 2020 | 18.60 | 19.00 | 17.80 | 18.80 | 12,815 | +0.00(+0.00%) |
Apr 15, 2020 | 19.40 | 19.40 | 17.40 | 18.80 | 22,345 | -0.80(-4.08%) |
Apr 14, 2020 | 17.91 | 19.70 | 17.80 | 19.60 | 20,296 | +1.54(+8.54%) |
Apr 13, 2020 | 18.41 | 18.41 | 17.24 | 18.06 | 10,434 | -0.76(-4.05%) |
Apr 09, 2020 | 16.60 | 18.98 | 16.40 | 18.82 | 55,240 | +2.42(+14.76%) |
Apr 08, 2020 | 16.60 | 16.60 | 15.20 | 16.40 | 25,882 | +0.20(+1.23%) |
Apr 07, 2020 | 15.00 | 16.60 | 14.60 | 16.20 | 36,299 | +1.60(+10.96%) |
Apr 06, 2020 | 13.20 | 14.60 | 12.80 | 14.60 | 32,729 | +2.12(+16.97%) |
Apr 03, 2020 | 12.80 | 14.00 | 12.20 | 12.48 | 29,195 | -0.92(-6.85%) |
Apr 02, 2020 | 13.40 | 15.00 | 12.60 | 13.40 | 23,936 | -0.73(-5.14%) |
Apr 01, 2020 | 14.80 | 15.60 | 14.02 | 14.13 | 20,886 | -0.73(-4.94%) |
Mar 31, 2020 | 15.40 | 16.00 | 14.40 | 14.86 | 14,806 | -0.14(-0.93%) |
Mar 30, 2020 | 16.20 | 16.60 | 14.00 | 15.00 | 37,402 | -0.80(-5.06%) |
Mar 27, 2020 | 17.40 | 17.40 | 15.80 | 15.80 | 46,030 | -1.60(-9.20%) |
Mar 26, 2020 | 19.20 | 19.20 | 17.40 | 17.40 | 55,601 | -1.40(-7.45%) |
Mar 25, 2020 | 17.40 | 18.80 | 16.40 | 18.80 | 64,948 | +1.20(+6.82%) |
Mar 24, 2020 | 17.60 | 18.00 | 16.20 | 17.60 | 28,656 | +0.92(+5.52%) |
Mar 23, 2020 | 16.40 | 18.25 | 16.00 | 16.68 | 21,322 | +0.28(+1.71%) |
Mar 20, 2020 | 18.40 | 18.80 | 16.40 | 16.40 | 24,380 | -1.86(-10.17%) |
Mar 19, 2020 | 16.40 | 18.40 | 16.20 | 18.26 | 27,562 | +1.86(+11.32%) |
Mar 18, 2020 | 19.60 | 19.60 | 16.00 | 16.40 | 27,167 | -3.40(-17.19%) |
Mar 17, 2020 | 18.00 | 19.80 | 17.20 | 19.80 | 28,095 | +1.80(+10.02%) |
Mar 16, 2020 | 18.80 | 19.00 | 18.00 | 18.00 | 25,182 | -2.80(-13.46%) |
Mar 13, 2020 | 20.20 | 21.60 | 18.60 | 20.80 | 29,040 | +2.40(+13.04%) |
Mar 12, 2020 | 20.00 | 21.60 | 18.00 | 18.40 | 42,096 | -3.40(-15.60%) |
Mar 11, 2020 | 22.60 | 23.60 | 21.40 | 21.80 | 23,086 | -1.00(-4.39%) |
Mar 10, 2020 | 24.00 | 24.00 | 22.00 | 22.80 | 18,390 | +1.00(+4.59%) |
Mar 09, 2020 | 22.00 | 22.40 | 20.40 | 21.80 | 30,947 | -2.20(-9.17%) |
Mar 06, 2020 | 25.60 | 25.60 | 23.25 | 24.00 | 55,640 | -2.00(-7.69%) |
Mar 05, 2020 | 26.80 | 27.20 | 25.20 | 26.00 | 33,399 | -0.60(-2.26%) |
Mar 04, 2020 | 28.00 | 28.60 | 26.20 | 26.60 | 36,003 | -1.40(-5.00%) |
Mar 03, 2020 | 32.60 | 32.80 | 27.80 | 28.00 | 101,269 | +0.60(+2.19%) |