Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2020 | 35.21 | 35.90 | 34.76 | 35.46 | 0 | +0.14(+0.40%) |
May 30, 2020 | 33.68 | 35.77 | 32.36 | 35.32 | 0 | +0.00(+0.00%) |
May 29, 2020 | 33.68 | 35.77 | 32.36 | 35.32 | 0 | +1.61(+4.78%) |
May 28, 2020 | 33.68 | 33.77 | 33.52 | 33.71 | 0 | +2.31(+7.36%) |
May 27, 2020 | 32.10 | 32.39 | 31.14 | 31.40 | 0 | -2.38(-7.05%) |
May 26, 2020 | 34.14 | 34.22 | 33.74 | 33.78 | 0 | -0.08(-0.24%) |
May 25, 2020 | 33.30 | 34.18 | 32.48 | 33.86 | 0 | +0.87(+2.64%) |
May 24, 2020 | 33.30 | 33.47 | 32.48 | 32.99 | 0 | -0.57(-1.70%) |
May 23, 2020 | 33.95 | 34.00 | 30.72 | 33.56 | 0 | +0.00(+0.00%) |
May 22, 2020 | 33.95 | 34.00 | 30.72 | 33.56 | 0 | -0.25(-0.74%) |
May 21, 2020 | 33.95 | 33.95 | 33.71 | 33.81 | 0 | +0.19(+0.57%) |
May 20, 2020 | 33.53 | 33.67 | 33.35 | 33.62 | 0 | +1.12(+3.45%) |
May 19, 2020 | 32.50 | 0 | -0.80(-2.40%) | |||
May 18, 2020 | 32.83 | 33.44 | 32.83 | 33.30 | 0 | +3.21(+10.67%) |
May 17, 2020 | 29.53 | 30.23 | 29.53 | 30.09 | 0 | +0.44(+1.48%) |
May 16, 2020 | 27.64 | 29.92 | 27.24 | 29.65 | 0 | +0.00(+0.00%) |
May 15, 2020 | 27.64 | 29.92 | 27.24 | 29.65 | 0 | +1.91(+6.89%) |
May 14, 2020 | 27.64 | 27.79 | 27.47 | 27.74 | 0 | +2.07(+8.06%) |
May 13, 2020 | 25.56 | 25.91 | 25.52 | 25.67 | 0 | +0.39(+1.54%) |
May 12, 2020 | 25.30 | 25.45 | 25.07 | 25.28 | 0 | +0.59(+2.39%) |
May 11, 2020 | 24.49 | 24.77 | 24.49 | 24.69 | 0 | +0.24(+0.98%) |
May 10, 2020 | 24.49 | 24.75 | 24.13 | 24.45 | 0 | -0.18(-0.73%) |
May 09, 2020 | 23.35 | 24.99 | 23.26 | 24.63 | 0 | +0.00(+0.00%) |
May 08, 2020 | 23.35 | 24.99 | 23.26 | 24.63 | 0 | +0.83(+3.49%) |
May 07, 2020 | 23.35 | 23.89 | 23.26 | 23.80 | 0 | +0.11(+0.46%) |
May 06, 2020 | 24.09 | 24.99 | 23.62 | 23.69 | 0 | -1.70(-6.70%) |
May 05, 2020 | 25.52 | 25.89 | 25.23 | 25.39 | 0 | +4.01(+18.76%) |
May 04, 2020 | 21.24 | 21.48 | 21.13 | 21.38 | 0 | +2.63(+14.03%) |
May 03, 2020 | 19.11 | 19.53 | 18.50 | 18.75 | 0 | -0.94(-4.77%) |
May 02, 2020 | 19.04 | 20.48 | 18.07 | 19.69 | 0 | +0.00(+0.00%) |
May 01, 2020 | 19.04 | 20.48 | 18.07 | 19.69 | 0 | +0.20(+1.03%) |
Apr 30, 2020 | 19.04 | 19.85 | 18.50 | 19.49 | 0 | +3.67(+23.20%) |
Apr 29, 2020 | 15.64 | 16.02 | 15.45 | 15.82 | 0 | +2.68(+20.40%) |
Apr 28, 2020 | 13.35 | 13.35 | 12.67 | 13.14 | 0 | +0.30(+2.34%) |
Apr 27, 2020 | 12.96 | 13.18 | 12.65 | 12.84 | 0 | -3.72(-22.46%) |
Apr 26, 2020 | 16.84 | 16.98 | 16.20 | 16.56 | 0 | -0.62(-3.61%) |
Apr 25, 2020 | 16.78 | 17.97 | 15.64 | 17.18 | 0 | +0.00(+0.00%) |
Apr 24, 2020 | 16.78 | 17.97 | 15.64 | 17.18 | 0 | -0.01(-0.06%) |
Apr 23, 2020 | 16.78 | 17.44 | 16.58 | 17.19 | 0 | +2.86(+19.96%) |
Apr 22, 2020 | 14.20 | 15.00 | 14.10 | 14.33 | 0 | +4.32(+43.16%) |
Apr 21, 2020 | 10.01 | 0 | +0.00(+0.00%) | |||
Apr 20, 2020 | -14.00 | -7.000 | -16.74 | -7.000 | 0 | +0.00(+0.00%) |
Apr 19, 2020 | 17.73 | 17.85 | 17.16 | 17.22 | 0 | -0.90(-4.97%) |
Apr 18, 2020 | 20.00 | 20.22 | 17.31 | 18.12 | 0 | +0.00(+0.00%) |
Apr 17, 2020 | 20.00 | 20.22 | 17.31 | 18.12 | 0 | -1.85(-9.26%) |
Apr 16, 2020 | 20.00 | 20.22 | 19.82 | 19.97 | 0 | -0.24(-1.19%) |
Apr 15, 2020 | 20.15 | 20.35 | 20.10 | 20.21 | 0 | -0.64(-3.07%) |
Apr 14, 2020 | 20.72 | 20.87 | 20.69 | 20.85 | 0 | -2.03(-8.87%) |
Apr 13, 2020 | 22.36 | 22.93 | 22.36 | 22.88 | 0 | -0.20(-0.87%) |
Apr 12, 2020 | 24.60 | 24.74 | 22.03 | 23.08 | 0 | -0.11(-0.47%) |
Apr 10, 2020 | 26.28 | 28.36 | 22.57 | 23.19 | 0 | +0.00(+0.00%) |
Apr 09, 2020 | 26.28 | 28.36 | 22.57 | 23.19 | 0 | -3.09(-11.76%) |
Apr 08, 2020 | 26.28 | 26.61 | 25.82 | 26.28 | 0 | +1.64(+6.66%) |
Apr 07, 2020 | 24.30 | 24.75 | 24.16 | 24.64 | 0 | -2.05(-7.68%) |
Apr 06, 2020 | 26.34 | 26.78 | 26.29 | 26.69 | 0 | +0.39(+1.48%) |
Apr 05, 2020 | 26.09 | 26.65 | 25.28 | 26.30 | 0 | -2.70(-9.31%) |
Apr 04, 2020 | 24.81 | 29.13 | 23.52 | 29.00 | 0 | +0.00(+0.00%) |
Apr 03, 2020 | 24.81 | 29.13 | 23.52 | 29.00 | 0 | +4.12(+16.56%) |
Apr 02, 2020 | 24.81 | 25.12 | 24.34 | 24.88 | 0 | +3.69(+17.41%) |
Apr 01, 2020 | 21.22 | 21.47 | 21.02 | 21.19 | 0 | +0.97(+4.80%) |
Mar 31, 2020 | 20.10 | 20.34 | 20.04 | 20.22 | 0 | -0.22(-1.08%) |
Mar 30, 2020 | 20.23 | 20.60 | 20.23 | 20.44 | 0 | +0.09(+0.44%) |
Mar 29, 2020 | 20.93 | 20.93 | 19.92 | 20.35 | 0 | -1.49(-6.82%) |
Mar 28, 2020 | 23.29 | 23.44 | 20.88 | 21.84 | 0 | +0.00(+0.00%) |
Mar 27, 2020 | 23.29 | 23.44 | 20.88 | 21.84 | 0 | -1.24(-5.37%) |
Mar 26, 2020 | 23.29 | 23.44 | 23.05 | 23.08 | 0 | -1.12(-4.63%) |
Mar 25, 2020 | 24.25 | 24.65 | 24.18 | 24.20 | 0 | -0.56(-2.26%) |
Mar 24, 2020 | 24.37 | 25.10 | 24.20 | 24.76 | 0 | +0.43(+1.77%) |
Mar 23, 2020 | 23.87 | 24.42 | 23.83 | 24.33 | 0 | +2.96(+13.85%) |
Mar 22, 2020 | 22.52 | 23.07 | 20.80 | 21.37 | 0 | -2.27(-9.60%) |
Mar 21, 2020 | 25.59 | 28.49 | 22.39 | 23.64 | 0 | +0.00(+0.00%) |
Mar 20, 2020 | 25.59 | 28.49 | 22.39 | 23.64 | 0 | -1.35(-5.40%) |
Mar 19, 2020 | 24.73 | 25.19 | 24.73 | 24.99 | 0 | +2.00(+8.70%) |
Mar 18, 2020 | 22.30 | 23.16 | 22.06 | 22.99 | 0 | -3.85(-14.34%) |
Mar 17, 2020 | 26.94 | 27.22 | 26.61 | 26.84 | 0 | -2.31(-7.92%) |
Mar 16, 2020 | 28.69 | 29.29 | 28.63 | 29.15 | 0 | -0.89(-2.96%) |
Mar 15, 2020 | 33.75 | 33.75 | 29.75 | 30.04 | 0 | -2.89(-8.78%) |
Mar 14, 2020 | 30.77 | 33.87 | 30.33 | 32.93 | 0 | +0.00(+0.00%) |
Mar 13, 2020 | 30.77 | 33.87 | 30.33 | 32.93 | 0 | +1.83(+5.88%) |
Mar 12, 2020 | 30.77 | 31.28 | 30.33 | 31.10 | 0 | -2.22(-6.66%) |
Mar 11, 2020 | 33.07 | 33.63 | 33.00 | 33.32 | 0 | -0.89(-2.60%) |
Mar 10, 2020 | 34.62 | 34.77 | 34.09 | 34.21 | 0 | +2.36(+7.41%) |
Mar 09, 2020 | 30.37 | 32.20 | 30.20 | 31.85 | 0 | -1.51(-4.53%) |
Mar 08, 2020 | 32.87 | 33.48 | 30.00 | 33.36 | 0 | -8.21(-19.75%) |
Mar 06, 2020 | 46.09 | 46.38 | 41.05 | 41.57 | 0 | +0.00(+0.00%) |
Mar 05, 2020 | 46.09 | 46.38 | 41.05 | 41.57 | 0 | -5.74(-12.13%) |
Mar 04, 2020 | 47.13 | 47.35 | 47.13 | 47.31 | 0 | +0.28(+0.60%) |
Mar 03, 2020 | 46.94 | 47.09 | 46.79 | 47.03 | 0 | -0.75(-1.57%) |
Mar 02, 2020 | 47.72 | 47.94 | 47.71 | 47.78 | 0 | +3.58(+8.10%) |