Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.15 | 30.30 | 27.90 | 28.65 | 34,013 | -1.95(-6.37%) |
May 28, 2020 | 29.70 | 31.80 | 29.10 | 30.60 | 24,096 | +0.00(+0.00%) |
May 27, 2020 | 34.50 | 34.50 | 27.15 | 30.60 | 82,726 | -3.30(-9.73%) |
May 26, 2020 | 33.00 | 35.85 | 33.00 | 33.90 | 145,579 | +2.40(+7.62%) |
May 22, 2020 | 28.20 | 32.85 | 27.60 | 31.50 | 189,266 | +4.35(+16.02%) |
May 21, 2020 | 25.35 | 28.20 | 25.20 | 27.15 | 93,130 | +1.65(+6.47%) |
May 20, 2020 | 23.70 | 26.25 | 23.40 | 25.50 | 84,921 | +1.65(+6.92%) |
May 19, 2020 | 24.75 | 24.75 | 23.55 | 23.85 | 15,466 | -0.30(-1.24%) |
May 18, 2020 | 24.60 | 24.60 | 23.55 | 24.15 | 28,719 | +0.60(+2.55%) |
May 15, 2020 | 22.05 | 24.00 | 22.05 | 23.55 | 28,733 | +0.60(+2.61%) |
May 14, 2020 | 22.80 | 23.40 | 22.35 | 22.95 | 23,083 | -0.45(-1.92%) |
May 13, 2020 | 24.00 | 24.30 | 22.20 | 23.40 | 34,248 | -0.90(-3.70%) |
May 12, 2020 | 23.85 | 24.75 | 23.40 | 24.30 | 30,519 | +0.45(+1.89%) |
May 11, 2020 | 24.15 | 25.20 | 23.55 | 23.85 | 26,063 | -0.60(-2.45%) |
May 08, 2020 | 23.70 | 24.75 | 23.70 | 24.45 | 34,773 | +0.30(+1.24%) |
May 07, 2020 | 24.75 | 24.90 | 23.70 | 24.15 | 18,155 | -0.30(-1.23%) |
May 06, 2020 | 24.75 | 24.75 | 23.55 | 24.45 | 22,681 | +0.15(+0.62%) |
May 05, 2020 | 23.55 | 25.05 | 23.25 | 24.30 | 78,883 | +0.60(+2.53%) |
May 04, 2020 | 22.50 | 23.70 | 22.05 | 23.70 | 34,323 | +0.75(+3.27%) |
May 01, 2020 | 23.55 | 23.85 | 21.90 | 22.95 | 91,766 | -0.30(-1.29%) |
Apr 30, 2020 | 27.30 | 28.50 | 22.80 | 23.25 | 588,986 | +1.05(+4.73%) |
Apr 29, 2020 | 21.75 | 22.20 | 21.15 | 22.20 | 26,271 | +0.45(+2.07%) |
Apr 28, 2020 | 22.20 | 22.50 | 21.45 | 21.75 | 35,470 | -0.15(-0.68%) |
Apr 27, 2020 | 21.15 | 22.20 | 21.15 | 21.90 | 29,320 | +0.75(+3.55%) |
Apr 24, 2020 | 21.45 | 21.90 | 21.15 | 21.15 | 21,020 | -0.30(-1.40%) |
Apr 23, 2020 | 22.05 | 22.20 | 21.45 | 21.45 | 22,938 | -0.30(-1.38%) |
Apr 22, 2020 | 21.60 | 22.05 | 20.85 | 21.75 | 40,795 | +0.75(+3.57%) |
Apr 21, 2020 | 22.50 | 22.50 | 19.95 | 21.00 | 58,225 | -1.20(-5.41%) |
Apr 20, 2020 | 21.75 | 24.45 | 21.60 | 22.20 | 149,120 | +0.30(+1.37%) |
Apr 17, 2020 | 22.65 | 22.95 | 21.30 | 21.90 | 94,506 | -1.35(-5.81%) |
Apr 16, 2020 | 30.60 | 30.60 | 22.65 | 23.25 | 996,341 | +2.25(+10.71%) |
Apr 15, 2020 | 22.80 | 23.55 | 20.40 | 21.00 | 38,586 | -1.80(-7.89%) |
Apr 14, 2020 | 21.45 | 23.40 | 21.15 | 22.80 | 33,858 | +1.35(+6.29%) |
Apr 13, 2020 | 20.70 | 21.90 | 20.55 | 21.45 | 20,429 | -0.30(-1.38%) |
Apr 09, 2020 | 20.25 | 21.75 | 19.80 | 21.75 | 17,346 | +1.35(+6.62%) |
Apr 08, 2020 | 20.70 | 21.30 | 19.95 | 20.40 | 13,088 | +0.00(+0.00%) |
Apr 07, 2020 | 21.00 | 21.45 | 20.25 | 20.40 | 16,229 | -1.20(-5.56%) |
Apr 06, 2020 | 22.20 | 23.25 | 19.95 | 21.60 | 33,907 | -0.60(-2.70%) |
Apr 03, 2020 | 22.35 | 26.25 | 21.75 | 22.20 | 93,133 | +0.15(+0.68%) |
Apr 02, 2020 | 21.75 | 23.70 | 19.95 | 22.05 | 18,195 | +0.15(+0.68%) |
Apr 01, 2020 | 24.75 | 24.75 | 21.75 | 21.90 | 29,292 | -3.30(-13.10%) |
Mar 31, 2020 | 22.20 | 27.75 | 20.85 | 25.20 | 125,604 | +2.70(+12.00%) |
Mar 30, 2020 | 22.50 | 23.70 | 21.45 | 22.50 | 19,342 | -1.20(-5.06%) |
Mar 27, 2020 | 24.00 | 24.90 | 21.00 | 23.70 | 26,160 | -0.45(-1.86%) |
Mar 26, 2020 | 26.40 | 27.60 | 24.15 | 24.15 | 24,972 | -1.65(-6.40%) |
Mar 25, 2020 | 26.55 | 29.70 | 24.90 | 25.80 | 42,604 | -0.15(-0.58%) |
Mar 24, 2020 | 21.75 | 26.25 | 21.45 | 25.95 | 59,241 | +3.90(+17.69%) |
Mar 23, 2020 | 30.30 | 33.75 | 19.95 | 22.05 | 219,307 | -2.70(-10.91%) |
Mar 20, 2020 | 29.40 | 29.40 | 24.00 | 24.75 | 27,340 | -3.45(-12.23%) |
Mar 19, 2020 | 28.50 | 31.05 | 24.75 | 28.20 | 99,450 | +4.50(+18.99%) |
Mar 18, 2020 | 25.20 | 28.35 | 23.55 | 23.70 | 14,100 | -1.80(-7.06%) |
Mar 17, 2020 | 26.55 | 28.64 | 24.75 | 25.50 | 8,105 | -1.05(-3.95%) |
Mar 16, 2020 | 22.50 | 29.55 | 22.50 | 26.55 | 9,822 | -3.00(-10.15%) |
Mar 13, 2020 | 31.35 | 31.35 | 25.50 | 29.55 | 17,860 | +0.30(+1.03%) |
Mar 12, 2020 | 31.95 | 34.50 | 25.50 | 29.25 | 51,259 | -8.85(-23.23%) |
Mar 11, 2020 | 37.50 | 41.02 | 36.60 | 38.10 | 22,489 | +0.90(+2.42%) |
Mar 10, 2020 | 42.15 | 42.15 | 34.95 | 37.20 | 28,231 | -2.85(-7.12%) |
Mar 09, 2020 | 42.45 | 43.50 | 39.00 | 40.05 | 30,064 | -4.80(-10.70%) |
Mar 06, 2020 | 45.30 | 46.05 | 43.57 | 44.85 | 16,640 | -0.90(-1.97%) |
Mar 05, 2020 | 47.10 | 47.55 | 45.15 | 45.75 | 12,678 | -1.80(-3.79%) |
Mar 04, 2020 | 45.45 | 47.70 | 45.08 | 47.55 | 14,527 | +3.00(+6.73%) |
Mar 03, 2020 | 47.10 | 48.00 | 44.25 | 44.55 | 11,921 | -1.95(-4.19%) |