Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.80 | 27.02 | 25.80 | 26.40 | 14,210 | -0.60(-2.22%) |
May 28, 2020 | 28.00 | 28.00 | 26.90 | 27.00 | 21,457 | -0.70(-2.53%) |
May 27, 2020 | 27.60 | 27.70 | 26.20 | 27.70 | 25,725 | +0.55(+2.03%) |
May 26, 2020 | 27.50 | 27.80 | 25.90 | 27.15 | 40,617 | +0.25(+0.93%) |
May 22, 2020 | 26.40 | 27.70 | 24.60 | 26.90 | 28,550 | -0.10(-0.37%) |
May 21, 2020 | 24.70 | 27.00 | 24.00 | 27.00 | 62,243 | +2.40(+9.76%) |
May 20, 2020 | 21.50 | 25.20 | 21.50 | 24.60 | 134,376 | +4.10(+20.00%) |
May 19, 2020 | 19.80 | 20.70 | 18.80 | 20.50 | 30,795 | +0.60(+3.02%) |
May 18, 2020 | 19.20 | 20.98 | 19.00 | 19.90 | 87,708 | +1.00(+5.29%) |
May 15, 2020 | 17.80 | 18.90 | 17.50 | 18.90 | 20,640 | +1.20(+6.78%) |
May 14, 2020 | 17.00 | 17.80 | 16.80 | 17.70 | 16,362 | +0.30(+1.72%) |
May 13, 2020 | 17.40 | 18.60 | 17.10 | 17.40 | 16,271 | +0.00(+0.00%) |
May 12, 2020 | 17.80 | 18.50 | 17.10 | 17.40 | 14,948 | +0.00(+0.00%) |
May 11, 2020 | 16.80 | 18.00 | 16.60 | 17.40 | 20,043 | +0.70(+4.19%) |
May 08, 2020 | 16.70 | 17.70 | 16.00 | 16.70 | 20,130 | -0.40(-2.34%) |
May 07, 2020 | 16.90 | 17.30 | 16.50 | 17.10 | 11,614 | +0.50(+3.01%) |
May 06, 2020 | 16.60 | 17.20 | 16.40 | 16.60 | 11,036 | +0.00(+0.00%) |
May 05, 2020 | 17.50 | 17.85 | 16.20 | 16.60 | 8,721 | -0.60(-3.49%) |
May 04, 2020 | 17.00 | 17.20 | 16.20 | 17.20 | 9,925 | +0.50(+2.99%) |
May 01, 2020 | 18.10 | 18.30 | 16.30 | 16.70 | 10,760 | -1.90(-10.22%) |
Apr 30, 2020 | 19.10 | 19.40 | 18.60 | 18.60 | 5,506 | -1.00(-5.10%) |
Apr 29, 2020 | 19.60 | 19.90 | 18.30 | 19.60 | 22,110 | +0.70(+3.70%) |
Apr 28, 2020 | 19.60 | 19.60 | 18.30 | 18.90 | 11,234 | +0.20(+1.07%) |
Apr 27, 2020 | 18.30 | 19.30 | 17.95 | 18.70 | 12,843 | +0.60(+3.31%) |
Apr 24, 2020 | 17.60 | 19.00 | 17.60 | 18.10 | 4,100 | +0.00(+0.00%) |
Apr 23, 2020 | 18.20 | 18.60 | 17.63 | 18.10 | 7,892 | -0.20(-1.09%) |
Apr 22, 2020 | 17.70 | 18.40 | 17.40 | 18.30 | 8,959 | +1.20(+7.02%) |
Apr 21, 2020 | 17.70 | 18.20 | 17.00 | 17.10 | 8,175 | -1.10(-6.04%) |
Apr 20, 2020 | 17.20 | 18.60 | 17.20 | 18.20 | 16,728 | +0.80(+4.60%) |
Apr 17, 2020 | 17.40 | 17.80 | 17.10 | 17.40 | 13,770 | +0.20(+1.16%) |
Apr 16, 2020 | 17.30 | 17.60 | 16.50 | 17.20 | 25,030 | -0.30(-1.71%) |
Apr 15, 2020 | 18.80 | 19.36 | 17.50 | 17.50 | 17,930 | -1.70(-8.85%) |
Apr 14, 2020 | 19.70 | 20.10 | 18.80 | 19.20 | 18,707 | -0.20(-1.03%) |
Apr 13, 2020 | 19.50 | 19.90 | 18.90 | 19.40 | 11,640 | -0.20(-1.02%) |
Apr 09, 2020 | 19.20 | 19.90 | 18.50 | 19.60 | 13,170 | +0.70(+3.70%) |
Apr 08, 2020 | 18.80 | 19.20 | 18.40 | 18.90 | 11,287 | +0.50(+2.72%) |
Apr 07, 2020 | 19.90 | 20.00 | 18.40 | 18.40 | 12,806 | -1.00(-5.15%) |
Apr 06, 2020 | 19.40 | 20.60 | 18.70 | 19.40 | 15,236 | +0.70(+3.74%) |
Apr 03, 2020 | 19.00 | 19.60 | 18.00 | 18.70 | 9,540 | -0.50(-2.60%) |
Apr 02, 2020 | 18.70 | 19.80 | 18.20 | 19.20 | 10,367 | +0.50(+2.67%) |
Apr 01, 2020 | 20.50 | 20.50 | 18.70 | 18.70 | 21,677 | -1.70(-8.33%) |
Mar 31, 2020 | 20.90 | 21.50 | 18.80 | 20.40 | 28,848 | -0.50(-2.39%) |
Mar 30, 2020 | 21.20 | 21.80 | 20.10 | 20.90 | 15,238 | +0.10(+0.48%) |
Mar 27, 2020 | 22.00 | 22.00 | 20.00 | 20.80 | 14,150 | -1.60(-7.14%) |
Mar 26, 2020 | 20.90 | 22.50 | 18.50 | 22.40 | 76,812 | +1.50(+7.18%) |
Mar 25, 2020 | 18.00 | 21.00 | 17.00 | 20.90 | 46,886 | +2.90(+16.11%) |
Mar 24, 2020 | 17.80 | 18.90 | 17.00 | 18.00 | 24,568 | +1.00(+5.88%) |
Mar 23, 2020 | 20.40 | 21.00 | 16.70 | 17.00 | 16,191 | -2.80(-14.14%) |
Mar 20, 2020 | 19.60 | 21.20 | 18.00 | 19.80 | 41,320 | +0.80(+4.21%) |
Mar 19, 2020 | 15.00 | 19.10 | 14.10 | 19.00 | 59,391 | +3.20(+20.25%) |
Mar 18, 2020 | 16.30 | 17.00 | 14.70 | 15.80 | 80,698 | -1.50(-8.67%) |
Mar 17, 2020 | 14.20 | 17.60 | 13.98 | 17.30 | 64,554 | +2.90(+20.14%) |
Mar 16, 2020 | 15.50 | 15.50 | 13.50 | 14.40 | 27,367 | -1.40(-8.86%) |
Mar 13, 2020 | 13.90 | 15.80 | 13.40 | 15.80 | 26,290 | +1.00(+6.76%) |
Mar 12, 2020 | 14.30 | 17.20 | 11.50 | 14.80 | 42,752 | -1.50(-9.20%) |
Mar 11, 2020 | 18.00 | 18.00 | 15.80 | 16.30 | 18,617 | -1.70(-9.44%) |
Mar 10, 2020 | 18.60 | 18.60 | 17.00 | 18.00 | 22,436 | -0.30(-1.64%) |
Mar 09, 2020 | 18.00 | 21.10 | 18.00 | 18.30 | 34,753 | +0.30(+1.67%) |
Mar 06, 2020 | 17.90 | 18.60 | 17.70 | 18.00 | 28,560 | -0.10(-0.55%) |
Mar 05, 2020 | 18.70 | 19.20 | 17.90 | 18.10 | 15,709 | -1.00(-5.24%) |
Mar 04, 2020 | 18.30 | 19.30 | 17.00 | 19.10 | 25,304 | +1.20(+6.70%) |
Mar 03, 2020 | 18.30 | 19.70 | 17.80 | 17.90 | 26,850 | +0.05(+0.28%) |