Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 38.40 | 39.10 | 37.20 | 38.80 | 85,990 | +0.30(+0.78%) |
May 28, 2020 | 40.90 | 40.90 | 37.70 | 38.50 | 134,195 | -1.90(-4.70%) |
May 27, 2020 | 39.60 | 40.90 | 37.00 | 40.40 | 132,557 | +1.40(+3.59%) |
May 26, 2020 | 39.00 | 42.50 | 38.30 | 39.00 | 199,784 | +1.75(+4.70%) |
May 22, 2020 | 37.00 | 38.80 | 35.50 | 37.25 | 162,300 | -0.35(-0.93%) |
May 21, 2020 | 36.50 | 38.10 | 34.20 | 37.60 | 189,114 | +1.00(+2.73%) |
May 20, 2020 | 35.00 | 39.70 | 34.50 | 36.60 | 368,303 | +2.70(+7.96%) |
May 19, 2020 | 31.60 | 34.10 | 29.60 | 33.90 | 234,868 | +2.40(+7.62%) |
May 18, 2020 | 29.00 | 33.50 | 28.60 | 31.50 | 399,371 | +3.70(+13.31%) |
May 15, 2020 | 27.20 | 29.70 | 26.60 | 27.80 | 260,880 | -0.10(-0.36%) |
May 14, 2020 | 24.30 | 28.20 | 23.30 | 27.90 | 294,262 | +2.20(+8.56%) |
May 13, 2020 | 27.50 | 27.80 | 23.10 | 25.70 | 311,685 | -1.70(-6.20%) |
May 12, 2020 | 24.50 | 33.10 | 22.90 | 27.40 | 844,303 | +3.30(+13.69%) |
May 11, 2020 | 23.70 | 25.20 | 22.50 | 24.10 | 129,591 | +0.10(+0.42%) |
May 08, 2020 | 22.60 | 24.90 | 22.00 | 24.00 | 158,990 | +2.20(+10.09%) |
May 07, 2020 | 23.00 | 23.70 | 21.70 | 21.80 | 130,174 | -1.00(-4.39%) |
May 06, 2020 | 26.00 | 26.80 | 22.10 | 22.80 | 192,048 | -2.10(-8.43%) |
May 05, 2020 | 25.10 | 29.10 | 24.60 | 24.90 | 524,714 | +0.50(+2.05%) |
May 04, 2020 | 25.20 | 27.20 | 23.50 | 24.40 | 186,556 | -0.80(-3.17%) |
May 01, 2020 | 20.90 | 26.10 | 20.60 | 25.20 | 282,830 | +2.20(+9.57%) |
Apr 30, 2020 | 26.20 | 26.90 | 21.50 | 23.00 | 234,916 | -1.70(-6.88%) |
Apr 29, 2020 | 19.10 | 28.00 | 18.90 | 24.70 | 703,372 | +6.60(+36.46%) |
Apr 28, 2020 | 18.00 | 19.00 | 17.00 | 18.10 | 400,265 | +0.30(+1.69%) |
Apr 27, 2020 | 18.30 | 18.70 | 17.30 | 17.80 | 141,838 | -0.10(-0.56%) |
Apr 24, 2020 | 17.30 | 18.10 | 16.60 | 17.90 | 131,320 | +1.00(+5.92%) |
Apr 23, 2020 | 18.00 | 18.50 | 16.50 | 16.90 | 147,662 | -0.90(-5.06%) |
Apr 22, 2020 | 18.50 | 18.50 | 16.80 | 17.80 | 119,432 | +0.20(+1.14%) |
Apr 21, 2020 | 16.40 | 18.30 | 15.30 | 17.60 | 310,887 | +1.10(+6.67%) |
Apr 20, 2020 | 18.60 | 18.60 | 16.40 | 16.50 | 74,197 | -1.30(-7.30%) |
Apr 17, 2020 | 18.00 | 18.30 | 16.65 | 17.80 | 151,730 | +0.70(+4.09%) |
Apr 16, 2020 | 18.10 | 18.50 | 16.70 | 17.10 | 62,116 | -0.40(-2.29%) |
Apr 15, 2020 | 18.10 | 19.00 | 16.60 | 17.50 | 93,285 | -1.00(-5.41%) |
Apr 14, 2020 | 19.00 | 19.80 | 18.40 | 18.50 | 60,159 | +0.30(+1.65%) |
Apr 13, 2020 | 19.90 | 19.90 | 17.60 | 18.20 | 113,047 | -1.55(-7.85%) |
Apr 09, 2020 | 19.20 | 20.50 | 18.60 | 19.75 | 110,360 | +1.25(+6.76%) |
Apr 08, 2020 | 18.90 | 20.10 | 18.40 | 18.50 | 56,084 | +0.10(+0.54%) |
Apr 07, 2020 | 21.50 | 21.50 | 18.10 | 18.40 | 107,780 | -1.90(-9.36%) |
Apr 06, 2020 | 19.40 | 21.90 | 19.20 | 20.30 | 58,832 | +2.00(+10.93%) |
Apr 03, 2020 | 20.00 | 20.00 | 17.60 | 18.30 | 44,360 | -1.30(-6.63%) |
Apr 02, 2020 | 19.30 | 22.60 | 18.60 | 19.60 | 137,130 | +0.20(+1.03%) |
Apr 01, 2020 | 19.50 | 19.50 | 17.50 | 19.40 | 124,430 | -0.50(-2.51%) |
Mar 31, 2020 | 20.60 | 21.10 | 19.20 | 19.90 | 66,501 | -0.50(-2.45%) |
Mar 30, 2020 | 21.60 | 21.90 | 19.00 | 20.40 | 110,111 | -1.80(-8.11%) |
Mar 27, 2020 | 21.10 | 28.50 | 21.10 | 22.20 | 383,260 | -0.90(-3.90%) |
Mar 26, 2020 | 23.20 | 23.50 | 20.30 | 23.10 | 154,260 | -0.90(-3.75%) |
Mar 25, 2020 | 19.90 | 24.80 | 18.50 | 24.00 | 527,590 | +7.10(+42.01%) |
Mar 24, 2020 | 11.80 | 22.40 | 11.50 | 16.90 | 376,773 | +6.90(+69.00%) |
Mar 23, 2020 | 11.20 | 11.80 | 10.00 | 10.00 | 117,155 | -0.70(-6.54%) |
Mar 20, 2020 | 13.10 | 13.30 | 10.70 | 10.70 | 167,050 | -1.80(-14.40%) |
Mar 19, 2020 | 12.00 | 13.50 | 11.70 | 12.50 | 109,031 | +0.50(+4.17%) |
Mar 18, 2020 | 15.30 | 15.90 | 11.80 | 12.00 | 114,404 | -4.40(-26.83%) |
Mar 17, 2020 | 15.20 | 16.60 | 13.00 | 16.40 | 138,351 | +1.50(+10.07%) |
Mar 16, 2020 | 18.50 | 19.10 | 14.70 | 14.90 | 105,522 | -2.60(-14.86%) |
Mar 13, 2020 | 20.50 | 21.00 | 16.70 | 17.50 | 221,070 | -1.20(-6.42%) |
Mar 12, 2020 | 24.10 | 24.60 | 16.80 | 18.70 | 255,309 | -5.70(-23.36%) |
Mar 11, 2020 | 30.00 | 30.10 | 23.50 | 24.40 | 151,409 | -6.00(-19.74%) |
Mar 10, 2020 | 32.80 | 34.00 | 30.00 | 30.40 | 67,040 | -0.80(-2.56%) |
Mar 09, 2020 | 32.30 | 35.00 | 30.80 | 31.20 | 83,820 | -5.70(-15.45%) |
Mar 06, 2020 | 38.00 | 39.10 | 35.70 | 36.90 | 70,410 | -2.30(-5.87%) |
Mar 05, 2020 | 42.10 | 42.70 | 38.80 | 39.20 | 80,536 | -3.00(-7.11%) |
Mar 04, 2020 | 39.90 | 43.00 | 39.00 | 42.20 | 114,787 | +3.60(+9.33%) |
Mar 03, 2020 | 40.40 | 41.75 | 38.35 | 38.60 | 125,404 | -1.30(-3.26%) |