Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.50 | 22.50 | 20.50 | 21.50 | 46,450 | +1.00(+4.88%) |
May 28, 2020 | 20.50 | 21.00 | 19.30 | 20.50 | 32,708 | -0.20(-0.97%) |
May 27, 2020 | 21.70 | 21.80 | 19.10 | 20.70 | 43,446 | -0.40(-1.90%) |
May 26, 2020 | 22.90 | 23.70 | 19.80 | 21.10 | 115,560 | -3.90(-15.60%) |
May 22, 2020 | 22.40 | 25.90 | 21.30 | 25.00 | 148,690 | +3.30(+15.21%) |
May 21, 2020 | 20.50 | 26.00 | 20.40 | 21.70 | 339,865 | +1.80(+9.05%) |
May 20, 2020 | 20.40 | 20.50 | 19.60 | 19.90 | 22,162 | -0.40(-1.97%) |
May 19, 2020 | 19.40 | 20.42 | 19.10 | 20.30 | 27,385 | +0.30(+1.50%) |
May 18, 2020 | 20.30 | 20.90 | 18.60 | 20.00 | 124,195 | +1.60(+8.70%) |
May 15, 2020 | 18.20 | 20.35 | 17.10 | 18.40 | 147,780 | +0.60(+3.37%) |
May 14, 2020 | 17.60 | 18.17 | 16.40 | 17.80 | 19,917 | +0.10(+0.56%) |
May 13, 2020 | 18.00 | 18.50 | 16.50 | 17.70 | 25,348 | +0.20(+1.14%) |
May 12, 2020 | 17.50 | 18.10 | 17.10 | 17.50 | 18,614 | -0.60(-3.31%) |
May 11, 2020 | 17.20 | 18.50 | 17.00 | 18.10 | 22,869 | +0.80(+4.62%) |
May 08, 2020 | 18.00 | 18.00 | 16.90 | 17.30 | 9,270 | +0.00(+0.00%) |
May 07, 2020 | 16.70 | 17.70 | 16.70 | 17.30 | 18,613 | +0.30(+1.76%) |
May 06, 2020 | 17.40 | 17.50 | 16.60 | 17.00 | 10,683 | -0.30(-1.73%) |
May 05, 2020 | 18.20 | 18.20 | 17.00 | 17.30 | 21,887 | -0.50(-2.81%) |
May 04, 2020 | 17.80 | 18.29 | 17.50 | 17.80 | 8,340 | -0.60(-3.26%) |
May 01, 2020 | 17.60 | 18.50 | 17.23 | 18.40 | 22,370 | +0.20(+1.10%) |
Apr 30, 2020 | 18.40 | 18.80 | 17.70 | 18.20 | 19,715 | -0.80(-4.21%) |
Apr 29, 2020 | 18.60 | 19.10 | 18.40 | 19.00 | 31,133 | +0.00(+0.00%) |
Apr 28, 2020 | 18.60 | 19.40 | 18.23 | 19.00 | 19,027 | +0.50(+2.70%) |
Apr 27, 2020 | 18.80 | 19.50 | 18.20 | 18.50 | 51,770 | +0.50(+2.78%) |
Apr 24, 2020 | 16.80 | 18.40 | 16.70 | 18.00 | 37,530 | +1.00(+5.88%) |
Apr 23, 2020 | 16.70 | 17.40 | 16.70 | 17.00 | 18,705 | +0.10(+0.59%) |
Apr 22, 2020 | 17.50 | 18.10 | 16.90 | 16.90 | 24,003 | -1.10(-6.11%) |
Apr 21, 2020 | 17.80 | 18.00 | 16.80 | 18.00 | 21,656 | -0.30(-1.64%) |
Apr 20, 2020 | 17.80 | 18.80 | 17.80 | 18.30 | 29,661 | -0.20(-1.08%) |
Apr 17, 2020 | 18.00 | 19.20 | 17.50 | 18.50 | 53,460 | -1.70(-8.42%) |
Apr 16, 2020 | 18.30 | 20.80 | 18.10 | 20.20 | 106,688 | +2.90(+16.76%) |
Apr 15, 2020 | 17.60 | 17.90 | 16.10 | 17.30 | 56,021 | -0.90(-4.95%) |
Apr 14, 2020 | 18.20 | 18.87 | 17.20 | 18.20 | 141,256 | -1.40(-7.14%) |
Apr 13, 2020 | 20.60 | 23.90 | 19.10 | 19.60 | 1,676,482 | +5.10(+35.17%) |
Apr 09, 2020 | 14.30 | 15.26 | 14.10 | 14.50 | 20,560 | -0.30(-2.03%) |
Apr 08, 2020 | 14.90 | 15.00 | 13.20 | 14.80 | 65,174 | -0.30(-1.99%) |
Apr 07, 2020 | 18.00 | 18.40 | 14.50 | 15.10 | 191,986 | -0.70(-4.43%) |
Apr 06, 2020 | 16.50 | 17.40 | 14.50 | 15.80 | 129,225 | +0.80(+5.33%) |
Apr 03, 2020 | 12.80 | 16.60 | 12.50 | 15.00 | 188,490 | +2.20(+17.19%) |
Apr 02, 2020 | 12.70 | 13.30 | 12.60 | 12.80 | 9,821 | +0.00(+0.00%) |
Apr 01, 2020 | 13.50 | 13.50 | 12.50 | 12.80 | 26,220 | -0.30(-2.29%) |
Mar 31, 2020 | 13.50 | 13.65 | 12.50 | 13.10 | 21,167 | +0.00(+0.00%) |
Mar 30, 2020 | 12.90 | 13.70 | 11.50 | 13.10 | 36,321 | -0.30(-2.24%) |
Mar 27, 2020 | 13.30 | 13.70 | 12.65 | 13.40 | 37,800 | -0.10(-0.74%) |
Mar 26, 2020 | 14.10 | 14.30 | 13.00 | 13.50 | 27,162 | -0.50(-3.57%) |
Mar 25, 2020 | 15.00 | 15.00 | 13.60 | 14.00 | 21,345 | -0.40(-2.78%) |
Mar 24, 2020 | 15.50 | 15.50 | 13.40 | 14.40 | 29,080 | -0.60(-4.00%) |
Mar 23, 2020 | 16.00 | 16.00 | 12.90 | 15.00 | 127,479 | +0.60(+4.17%) |
Mar 20, 2020 | 13.70 | 15.30 | 13.20 | 14.40 | 53,060 | +0.80(+5.88%) |
Mar 19, 2020 | 13.30 | 14.30 | 13.10 | 13.60 | 31,505 | +0.60(+4.62%) |
Mar 18, 2020 | 14.00 | 14.50 | 12.70 | 13.00 | 79,395 | -0.40(-2.99%) |
Mar 17, 2020 | 13.50 | 14.30 | 12.70 | 13.40 | 27,749 | -1.00(-6.94%) |
Mar 16, 2020 | 13.50 | 15.00 | 12.00 | 14.40 | 49,208 | -0.10(-0.69%) |
Mar 13, 2020 | 15.90 | 16.00 | 13.20 | 14.50 | 112,150 | +1.20(+9.02%) |
Mar 12, 2020 | 13.30 | 13.70 | 12.50 | 13.30 | 38,244 | -1.90(-12.50%) |
Mar 11, 2020 | 14.20 | 16.80 | 12.50 | 15.20 | 108,177 | +1.90(+14.29%) |
Mar 10, 2020 | 15.20 | 15.30 | 12.60 | 13.30 | 56,477 | -1.20(-8.28%) |
Mar 09, 2020 | 15.00 | 15.00 | 12.50 | 14.50 | 80,109 | -2.20(-13.17%) |
Mar 06, 2020 | 18.90 | 18.90 | 16.20 | 16.70 | 149,110 | -3.10(-15.66%) |
Mar 05, 2020 | 20.70 | 24.00 | 18.00 | 19.80 | 1,422,050 | +4.20(+26.92%) |
Mar 04, 2020 | 15.60 | 17.90 | 14.90 | 15.60 | 193,380 | +1.30(+9.09%) |
Mar 03, 2020 | 15.20 | 15.90 | 13.20 | 14.30 | 458,979 | +1.60(+12.60%) |