Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.40 | 27.56 | 24.00 | 24.60 | 5,220 | -1.60(-6.11%) |
May 28, 2020 | 27.80 | 28.00 | 25.20 | 26.20 | 3,268 | -1.80(-6.43%) |
May 27, 2020 | 26.40 | 28.00 | 26.00 | 28.00 | 6,873 | +2.00(+7.69%) |
May 26, 2020 | 25.40 | 27.00 | 25.30 | 26.00 | 4,842 | +0.80(+3.17%) |
May 22, 2020 | 25.00 | 25.40 | 24.00 | 25.20 | 2,620 | +0.60(+2.44%) |
May 21, 2020 | 25.00 | 25.40 | 23.18 | 24.60 | 6,300 | +0.00(+0.00%) |
May 20, 2020 | 22.80 | 24.80 | 22.80 | 24.60 | 7,849 | +1.80(+7.89%) |
May 19, 2020 | 21.20 | 22.80 | 20.40 | 22.80 | 6,330 | +1.80(+8.57%) |
May 18, 2020 | 20.80 | 22.00 | 20.07 | 21.00 | 6,416 | -0.20(-0.94%) |
May 15, 2020 | 21.20 | 21.80 | 20.00 | 21.20 | 8,330 | -1.00(-4.50%) |
May 14, 2020 | 21.80 | 22.40 | 20.20 | 22.20 | 5,188 | +0.40(+1.83%) |
May 13, 2020 | 23.00 | 23.60 | 19.00 | 21.80 | 10,425 | -1.20(-5.22%) |
May 12, 2020 | 23.40 | 24.40 | 22.40 | 23.00 | 8,400 | +0.20(+0.88%) |
May 11, 2020 | 23.60 | 24.40 | 22.40 | 22.80 | 12,212 | -0.40(-1.72%) |
May 08, 2020 | 24.00 | 25.00 | 23.00 | 23.20 | 8,115 | -0.40(-1.69%) |
May 07, 2020 | 22.80 | 24.07 | 22.22 | 23.60 | 4,227 | +1.00(+4.42%) |
May 06, 2020 | 23.00 | 23.80 | 21.90 | 22.60 | 3,757 | +0.20(+0.89%) |
May 05, 2020 | 22.40 | 24.40 | 22.00 | 22.40 | 8,825 | +1.00(+4.67%) |
May 04, 2020 | 20.20 | 23.00 | 19.00 | 21.40 | 6,288 | +1.20(+5.94%) |
May 01, 2020 | 23.20 | 24.20 | 19.80 | 20.20 | 7,985 | -2.60(-11.40%) |
Apr 30, 2020 | 25.00 | 25.66 | 20.38 | 22.80 | 13,367 | -1.80(-7.32%) |
Apr 29, 2020 | 25.00 | 26.40 | 23.60 | 24.60 | 13,264 | +0.20(+0.82%) |
Apr 28, 2020 | 23.00 | 27.40 | 23.00 | 24.40 | 27,380 | +1.60(+7.02%) |
Apr 27, 2020 | 18.00 | 26.60 | 18.00 | 22.80 | 55,464 | +5.00(+28.09%) |
Apr 24, 2020 | 17.00 | 19.18 | 16.80 | 17.80 | 15,250 | +1.80(+11.25%) |
Apr 23, 2020 | 14.40 | 17.00 | 14.00 | 16.00 | 15,003 | +1.60(+11.11%) |
Apr 22, 2020 | 13.80 | 15.00 | 13.60 | 14.40 | 4,130 | +1.20(+9.09%) |
Apr 21, 2020 | 13.76 | 14.00 | 12.40 | 13.20 | 4,844 | -0.17(-1.29%) |
Apr 20, 2020 | 13.85 | 14.60 | 13.00 | 13.37 | 11,260 | -0.05(-0.39%) |
Apr 17, 2020 | 14.44 | 15.00 | 13.40 | 13.42 | 4,000 | -0.87(-6.10%) |
Apr 16, 2020 | 15.00 | 15.90 | 13.80 | 14.30 | 2,416 | -1.30(-8.36%) |
Apr 15, 2020 | 15.60 | 16.00 | 13.60 | 15.60 | 1,990 | +0.82(+5.58%) |
Apr 14, 2020 | 14.00 | 14.78 | 14.00 | 14.78 | 5,163 | +0.78(+5.54%) |
Apr 13, 2020 | 16.80 | 16.80 | 12.42 | 14.00 | 10,028 | -0.65(-4.46%) |
Apr 09, 2020 | 17.00 | 17.00 | 13.80 | 14.65 | 15,080 | -2.55(-14.80%) |
Apr 08, 2020 | 15.20 | 17.40 | 13.80 | 17.20 | 17,950 | +1.60(+10.26%) |
Apr 07, 2020 | 13.00 | 17.00 | 11.40 | 15.60 | 36,655 | +3.42(+28.08%) |
Apr 06, 2020 | 13.00 | 13.00 | 12.00 | 12.18 | 12,102 | -0.72(-5.58%) |
Apr 03, 2020 | 12.40 | 13.40 | 12.00 | 12.90 | 2,880 | +0.30(+2.38%) |
Apr 02, 2020 | 13.20 | 13.40 | 12.60 | 12.60 | 7,115 | -0.73(-5.45%) |
Apr 01, 2020 | 13.20 | 13.40 | 12.40 | 13.33 | 3,073 | -0.15(-1.11%) |
Mar 31, 2020 | 14.00 | 14.20 | 12.40 | 13.48 | 9,246 | -0.32(-2.35%) |
Mar 30, 2020 | 14.80 | 15.20 | 13.00 | 13.80 | 7,623 | -0.40(-2.82%) |
Mar 27, 2020 | 13.90 | 14.64 | 12.20 | 14.20 | 7,580 | +0.30(+2.14%) |
Mar 26, 2020 | 13.00 | 14.80 | 11.58 | 13.90 | 10,015 | +0.90(+6.95%) |
Mar 25, 2020 | 11.18 | 13.96 | 11.00 | 13.00 | 8,323 | +2.35(+22.05%) |
Mar 24, 2020 | 11.40 | 12.60 | 9.200 | 10.65 | 21,944 | +0.25(+2.40%) |
Mar 23, 2020 | 12.20 | 13.20 | 9.600 | 10.40 | 15,932 | -1.73(-14.23%) |
Mar 20, 2020 | 13.47 | 14.53 | 11.40 | 12.13 | 5,915 | -1.87(-13.39%) |
Mar 19, 2020 | 10.00 | 17.20 | 9.200 | 14.00 | 25,384 | +4.06(+40.90%) |
Mar 18, 2020 | 11.78 | 11.78 | 9.502 | 9.936 | 48,469 | -1.34(-11.88%) |
Mar 17, 2020 | 15.00 | 15.00 | 10.20 | 11.28 | 17,915 | -2.92(-20.59%) |
Mar 16, 2020 | 16.00 | 20.00 | 12.80 | 14.20 | 9,894 | -4.20(-22.83%) |
Mar 13, 2020 | 20.00 | 22.60 | 16.60 | 18.40 | 5,765 | -1.02(-5.25%) |
Mar 12, 2020 | 20.00 | 20.20 | 17.00 | 19.42 | 6,886 | -1.38(-6.63%) |
Mar 11, 2020 | 23.32 | 24.00 | 20.70 | 20.80 | 2,947 | -4.20(-16.80%) |
Mar 10, 2020 | 23.60 | 27.60 | 20.60 | 25.00 | 2,713 | +1.60(+6.84%) |
Mar 09, 2020 | 24.00 | 25.20 | 21.40 | 23.40 | 5,990 | -2.20(-8.59%) |
Mar 06, 2020 | 26.00 | 26.80 | 24.50 | 25.60 | 3,340 | -1.40(-5.19%) |
Mar 05, 2020 | 27.60 | 27.80 | 25.60 | 27.00 | 3,063 | -0.40(-1.46%) |
Mar 04, 2020 | 26.20 | 28.20 | 25.78 | 27.40 | 2,826 | +2.00(+7.87%) |
Mar 03, 2020 | 27.40 | 29.00 | 23.40 | 25.40 | 8,203 | -2.40(-8.63%) |