Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.60 | 38.16 | 33.24 | 35.23 | 193,801 | +1.63(+4.86%) |
May 28, 2020 | 34.80 | 36.00 | 33.60 | 33.60 | 82,774 | -1.44(-4.11%) |
May 27, 2020 | 35.75 | 36.60 | 33.60 | 35.04 | 86,257 | -0.96(-2.67%) |
May 26, 2020 | 37.20 | 37.20 | 34.80 | 36.00 | 78,268 | +0.12(+0.33%) |
May 22, 2020 | 36.00 | 38.40 | 35.10 | 35.88 | 127,639 | -1.20(-3.24%) |
May 21, 2020 | 38.30 | 40.31 | 36.36 | 37.08 | 227,585 | -0.12(-0.32%) |
May 20, 2020 | 34.63 | 38.78 | 33.18 | 37.20 | 267,904 | +3.96(+11.91%) |
May 19, 2020 | 35.10 | 35.35 | 32.52 | 33.24 | 84,681 | -1.42(-4.09%) |
May 18, 2020 | 34.80 | 35.88 | 33.65 | 34.66 | 87,213 | -0.11(-0.31%) |
May 15, 2020 | 37.20 | 41.39 | 33.84 | 34.76 | 353,709 | -0.83(-2.33%) |
May 14, 2020 | 33.60 | 37.20 | 32.39 | 35.59 | 208,670 | +2.24(+6.73%) |
May 13, 2020 | 36.36 | 38.28 | 31.21 | 33.35 | 115,828 | -2.02(-5.70%) |
May 12, 2020 | 35.20 | 39.90 | 34.20 | 35.36 | 256,672 | +1.04(+3.04%) |
May 11, 2020 | 30.79 | 37.99 | 30.00 | 34.32 | 473,485 | +3.61(+11.76%) |
May 08, 2020 | 32.40 | 32.40 | 30.00 | 30.71 | 97,795 | -1.57(-4.87%) |
May 07, 2020 | 33.76 | 35.74 | 31.80 | 32.28 | 89,164 | -0.66(-2.00%) |
May 06, 2020 | 34.56 | 37.20 | 32.40 | 32.94 | 108,320 | -4.26(-11.45%) |
May 05, 2020 | 32.40 | 40.80 | 31.20 | 37.20 | 279,520 | +3.60(+10.71%) |
May 04, 2020 | 35.40 | 35.40 | 30.00 | 33.60 | 117,679 | -1.80(-5.08%) |
May 01, 2020 | 40.52 | 40.52 | 33.52 | 35.40 | 238,823 | -5.40(-13.24%) |
Apr 30, 2020 | 42.12 | 64.80 | 36.24 | 40.80 | 1,533,404 | +0.00(+0.00%) |
Apr 29, 2020 | 27.60 | 40.80 | 26.40 | 40.80 | 1,057,996 | +12.60(+44.68%) |
Apr 28, 2020 | 33.41 | 33.60 | 26.78 | 28.20 | 418,927 | -6.00(-17.54%) |
Apr 27, 2020 | 23.59 | 35.76 | 22.08 | 34.20 | 1,007,603 | +10.20(+42.50%) |
Apr 24, 2020 | 22.32 | 26.88 | 21.24 | 24.00 | 309,273 | +1.44(+6.38%) |
Apr 23, 2020 | 20.40 | 23.16 | 19.10 | 22.56 | 203,195 | +2.60(+13.05%) |
Apr 22, 2020 | 19.20 | 20.88 | 18.66 | 19.96 | 53,361 | +0.28(+1.40%) |
Apr 21, 2020 | 19.80 | 20.28 | 19.20 | 19.68 | 38,034 | -0.60(-2.96%) |
Apr 20, 2020 | 20.88 | 20.88 | 19.79 | 20.28 | 47,183 | -0.54(-2.59%) |
Apr 17, 2020 | 20.64 | 22.08 | 19.80 | 20.82 | 99,539 | +0.42(+2.06%) |
Apr 16, 2020 | 22.80 | 22.80 | 19.20 | 20.40 | 184,645 | -1.80(-8.11%) |
Apr 15, 2020 | 20.28 | 25.80 | 20.17 | 22.20 | 603,381 | +2.75(+14.13%) |
Apr 14, 2020 | 19.02 | 19.80 | 18.20 | 19.45 | 61,648 | +0.73(+3.91%) |
Apr 13, 2020 | 18.90 | 19.13 | 17.76 | 18.72 | 37,813 | +0.18(+0.97%) |
Apr 09, 2020 | 17.40 | 18.60 | 17.40 | 18.54 | 51,805 | +0.94(+5.32%) |
Apr 08, 2020 | 17.76 | 18.00 | 17.04 | 17.60 | 34,197 | -0.25(-1.41%) |
Apr 07, 2020 | 18.00 | 18.46 | 17.58 | 17.86 | 38,818 | -0.29(-1.59%) |
Apr 06, 2020 | 18.59 | 18.60 | 17.52 | 18.14 | 45,322 | +0.19(+1.07%) |
Apr 03, 2020 | 19.07 | 19.07 | 17.16 | 17.95 | 62,291 | -0.53(-2.86%) |
Apr 02, 2020 | 19.44 | 21.00 | 18.06 | 18.48 | 91,710 | -0.42(-2.22%) |
Apr 01, 2020 | 20.76 | 20.88 | 18.18 | 18.90 | 99,477 | -1.50(-7.35%) |
Mar 31, 2020 | 19.20 | 22.80 | 18.00 | 20.40 | 214,097 | +1.20(+6.25%) |
Mar 30, 2020 | 20.40 | 21.60 | 18.00 | 19.20 | 122,473 | -0.24(-1.23%) |
Mar 27, 2020 | 17.82 | 21.84 | 16.56 | 19.44 | 265,411 | +1.86(+10.58%) |
Mar 26, 2020 | 19.08 | 19.08 | 17.10 | 17.58 | 69,143 | -0.42(-2.33%) |
Mar 25, 2020 | 16.81 | 19.66 | 16.33 | 18.00 | 181,669 | +1.33(+7.99%) |
Mar 24, 2020 | 17.04 | 17.64 | 15.76 | 16.67 | 79,206 | -0.12(-0.71%) |
Mar 23, 2020 | 16.80 | 20.64 | 15.66 | 16.79 | 199,215 | +0.29(+1.75%) |
Mar 20, 2020 | 18.00 | 18.00 | 16.20 | 16.50 | 53,160 | -1.09(-6.21%) |
Mar 19, 2020 | 18.00 | 18.37 | 16.09 | 17.59 | 127,975 | +1.85(+11.74%) |
Mar 18, 2020 | 16.80 | 18.48 | 15.36 | 15.74 | 73,796 | +0.14(+0.92%) |
Mar 17, 2020 | 15.60 | 16.68 | 15.00 | 15.60 | 37,028 | +0.73(+4.92%) |
Mar 16, 2020 | 16.68 | 16.68 | 13.20 | 14.87 | 41,786 | -2.08(-12.25%) |
Mar 13, 2020 | 18.00 | 18.59 | 15.48 | 16.94 | 37,320 | +0.26(+1.58%) |
Mar 12, 2020 | 19.20 | 19.20 | 15.60 | 16.68 | 55,224 | -2.54(-13.23%) |
Mar 11, 2020 | 21.35 | 21.48 | 18.72 | 19.22 | 60,098 | -1.64(-7.88%) |
Mar 10, 2020 | 20.87 | 25.80 | 20.40 | 20.87 | 159,956 | +0.47(+2.29%) |
Mar 09, 2020 | 20.40 | 21.94 | 19.68 | 20.40 | 47,610 | -2.28(-10.05%) |
Mar 06, 2020 | 23.40 | 23.76 | 21.60 | 22.68 | 66,155 | -1.32(-5.50%) |
Mar 05, 2020 | 25.20 | 26.40 | 24.00 | 24.00 | 85,495 | -1.80(-6.98%) |
Mar 04, 2020 | 30.00 | 32.16 | 24.36 | 25.80 | 274,029 | -3.00(-10.42%) |
Mar 03, 2020 | 24.00 | 30.00 | 22.80 | 28.80 | 363,246 | +6.60(+29.73%) |