Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.40 | 20.40 | 18.84 | 19.79 | 110 | -0.81(-3.95%) |
May 28, 2020 | 20.60 | 20.60 | 18.87 | 20.60 | 774 | +0.00(+0.00%) |
May 27, 2020 | 20.60 | 20.60 | 18.40 | 20.60 | 103 | -0.40(-1.90%) |
May 26, 2020 | 17.80 | 20.60 | 17.80 | 21.00 | 6,327 | +3.80(+22.09%) |
May 22, 2020 | 18.09 | 19.20 | 16.40 | 17.20 | 950 | -0.89(-4.92%) |
May 21, 2020 | 18.40 | 18.80 | 17.23 | 18.09 | 475 | -1.71(-8.64%) |
May 20, 2020 | 19.60 | 25.00 | 18.00 | 19.80 | 7,456 | +1.80(+10.00%) |
May 19, 2020 | 18.00 | 18.90 | 18.00 | 18.00 | 187 | +1.00(+5.88%) |
May 18, 2020 | 16.00 | 17.00 | 16.00 | 17.00 | 159 | +0.00(+0.00%) |
May 15, 2020 | 17.00 | 19.77 | 17.00 | 17.00 | 380 | -1.00(-5.56%) |
May 14, 2020 | 18.69 | 18.87 | 17.00 | 18.00 | 1,018 | -2.00(-9.99%) |
May 13, 2020 | 19.40 | 20.00 | 18.80 | 20.00 | 139 | +0.60(+3.08%) |
May 12, 2020 | 19.40 | 19.60 | 18.40 | 19.40 | 262 | +0.78(+4.19%) |
May 11, 2020 | 19.34 | 19.60 | 18.22 | 18.62 | 514 | +0.31(+1.68%) |
May 08, 2020 | 19.60 | 19.60 | 18.22 | 18.31 | 90 | -0.69(-3.62%) |
May 07, 2020 | 19.00 | 19.00 | 19.00 | 19.00 | 142 | +0.51(+2.75%) |
May 06, 2020 | 19.31 | 19.31 | 18.22 | 18.49 | 222 | +0.08(+0.46%) |
May 05, 2020 | 18.30 | 19.17 | 18.22 | 18.41 | 199 | -1.13(-5.78%) |
May 04, 2020 | 19.40 | 19.56 | 19.00 | 19.54 | 304 | +1.32(+7.25%) |
May 01, 2020 | 20.00 | 20.00 | 18.22 | 18.22 | 15 | +0.02(+0.09%) |
Apr 30, 2020 | 20.40 | 20.40 | 18.00 | 18.20 | 827 | -1.00(-5.21%) |
Apr 29, 2020 | 20.00 | 20.20 | 19.20 | 19.20 | 44 | +0.07(+0.36%) |
Apr 28, 2020 | 20.40 | 20.77 | 18.48 | 19.13 | 945 | -1.11(-5.48%) |
Apr 27, 2020 | 21.00 | 21.00 | 19.60 | 20.24 | 649 | -0.16(-0.76%) |
Apr 24, 2020 | 19.70 | 20.40 | 19.70 | 20.40 | 105 | +0.09(+0.45%) |
Apr 23, 2020 | 19.65 | 20.40 | 19.20 | 20.31 | 576 | +0.31(+1.54%) |
Apr 22, 2020 | 21.40 | 22.40 | 20.00 | 20.00 | 176 | -0.08(-0.39%) |
Apr 21, 2020 | 18.90 | 22.00 | 18.32 | 20.08 | 397 | +2.08(+11.54%) |
Apr 20, 2020 | 22.80 | 22.80 | 18.00 | 18.00 | 298 | -3.49(-16.26%) |
Apr 17, 2020 | 23.40 | 23.60 | 17.85 | 21.49 | 715 | +0.49(+2.34%) |
Apr 16, 2020 | 17.20 | 23.63 | 17.20 | 21.00 | 547 | -1.56(-6.91%) |
Apr 15, 2020 | 23.00 | 24.00 | 21.50 | 22.56 | 485 | -0.44(-1.91%) |
Apr 14, 2020 | 24.00 | 24.00 | 22.80 | 23.00 | 491 | -0.20(-0.86%) |
Apr 13, 2020 | 23.80 | 24.00 | 22.10 | 23.20 | 213 | +0.80(+3.57%) |
Apr 09, 2020 | 20.00 | 23.80 | 20.00 | 22.40 | 350 | +0.20(+0.90%) |
Apr 08, 2020 | 19.94 | 24.40 | 19.35 | 22.20 | 11,285 | +3.40(+18.09%) |
Apr 07, 2020 | 20.00 | 20.00 | 18.80 | 18.80 | 35 | +0.06(+0.31%) |
Apr 06, 2020 | 19.09 | 19.09 | 17.30 | 18.74 | 113 | +0.89(+5.00%) |
Apr 03, 2020 | 17.85 | 17.85 | 17.85 | 17.85 | 45 | +0.85(+5.00%) |
Apr 02, 2020 | 20.74 | 20.74 | 17.00 | 17.00 | 152 | -1.34(-7.31%) |
Apr 01, 2020 | 17.60 | 20.00 | 17.60 | 18.34 | 139 | +0.07(+0.37%) |
Mar 31, 2020 | 17.06 | 24.00 | 17.06 | 18.27 | 1,630 | -1.73(-8.64%) |
Mar 30, 2020 | 19.00 | 20.20 | 19.00 | 20.00 | 232 | +1.00(+5.26%) |
Mar 27, 2020 | 19.76 | 19.76 | 18.00 | 19.00 | 140 | +1.00(+5.58%) |
Mar 26, 2020 | 17.00 | 19.91 | 14.20 | 18.00 | 4,429 | +1.39(+8.40%) |
Mar 25, 2020 | 15.98 | 17.20 | 11.80 | 16.60 | 4,649 | +0.60(+3.76%) |
Mar 24, 2020 | 10.40 | 17.00 | 10.40 | 16.00 | 9,727 | -3.41(-17.58%) |
Mar 23, 2020 | 22.40 | 22.40 | 19.41 | 19.41 | 118 | -1.19(-5.77%) |
Mar 20, 2020 | 20.40 | 24.72 | 12.00 | 20.60 | 1,365 | +1.49(+7.80%) |
Mar 19, 2020 | 15.60 | 21.80 | 15.57 | 19.11 | 536 | +4.11(+27.40%) |
Mar 18, 2020 | 16.25 | 16.25 | 14.42 | 15.00 | 484 | -1.20(-7.41%) |
Mar 17, 2020 | 15.60 | 16.20 | 15.60 | 16.20 | 284 | +0.00(+0.00%) |
Mar 16, 2020 | 17.00 | 17.00 | 12.00 | 16.20 | 469 | -0.80(-4.71%) |
Mar 13, 2020 | 18.80 | 18.80 | 17.00 | 17.00 | 295 | -1.82(-9.67%) |
Mar 12, 2020 | 18.13 | 19.91 | 18.13 | 18.82 | 178 | +0.78(+4.34%) |
Mar 11, 2020 | 18.04 | 18.04 | 18.04 | 18.04 | 46 | -2.26(-11.12%) |
Mar 10, 2020 | 18.80 | 21.66 | 18.80 | 20.29 | 444 | +1.69(+9.11%) |
Mar 09, 2020 | 18.60 | 19.79 | 18.60 | 18.60 | 228 | +0.00(+0.00%) |
Mar 06, 2020 | 19.00 | 19.00 | 18.60 | 18.60 | 250 | -1.44(-7.19%) |
Mar 05, 2020 | 20.00 | 20.84 | 20.00 | 20.04 | 537 | -1.56(-7.22%) |
Mar 04, 2020 | 21.60 | 22.75 | 21.20 | 21.60 | 174 | -0.40(-1.82%) |
Mar 03, 2020 | 24.20 | 24.20 | 21.60 | 22.00 | 711 | +0.40(+1.85%) |