Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.50 | 25.52 | 24.00 | 24.72 | 15,500 | -0.78(-3.07%) |
May 28, 2020 | 25.75 | 29.00 | 25.00 | 25.50 | 50,686 | +1.25(+5.15%) |
May 27, 2020 | 24.25 | 24.50 | 22.75 | 24.25 | 13,070 | -0.30(-1.21%) |
May 26, 2020 | 22.00 | 24.55 | 22.00 | 24.55 | 28,101 | +2.55(+11.58%) |
May 22, 2020 | 22.00 | 22.50 | 20.50 | 22.00 | 31,096 | +0.00(+0.00%) |
May 21, 2020 | 22.77 | 23.00 | 21.52 | 22.00 | 21,134 | -0.50(-2.22%) |
May 20, 2020 | 22.25 | 23.00 | 21.50 | 22.50 | 22,436 | +0.50(+2.27%) |
May 19, 2020 | 23.25 | 25.50 | 21.25 | 22.00 | 102,516 | -1.25(-5.38%) |
May 18, 2020 | 23.75 | 24.75 | 22.50 | 23.25 | 16,400 | +0.25(+1.08%) |
May 15, 2020 | 23.75 | 24.31 | 23.00 | 23.00 | 10,528 | -1.00(-4.16%) |
May 14, 2020 | 25.75 | 26.00 | 23.50 | 24.00 | 16,649 | -2.25(-8.57%) |
May 13, 2020 | 25.00 | 26.25 | 23.25 | 26.25 | 31,641 | +1.00(+3.96%) |
May 12, 2020 | 24.75 | 26.50 | 24.25 | 25.25 | 32,861 | -2.75(-9.82%) |
May 11, 2020 | 24.00 | 30.00 | 23.75 | 28.00 | 49,343 | +4.21(+17.72%) |
May 08, 2020 | 24.29 | 24.98 | 23.25 | 23.79 | 12,616 | +0.29(+1.21%) |
May 07, 2020 | 23.75 | 24.75 | 23.50 | 23.50 | 20,795 | -1.50(-6.00%) |
May 06, 2020 | 25.00 | 26.00 | 23.25 | 25.00 | 16,254 | +0.00(+0.00%) |
May 05, 2020 | 23.00 | 27.50 | 22.50 | 25.00 | 38,152 | +3.00(+13.64%) |
May 04, 2020 | 20.25 | 22.50 | 19.75 | 22.00 | 16,764 | +2.73(+14.20%) |
May 01, 2020 | 19.50 | 20.00 | 18.12 | 19.27 | 11,444 | +0.05(+0.25%) |
Apr 30, 2020 | 19.05 | 22.25 | 18.54 | 19.22 | 18,492 | +0.18(+0.95%) |
Apr 29, 2020 | 18.31 | 23.00 | 18.12 | 19.04 | 34,672 | +0.81(+4.46%) |
Apr 28, 2020 | 18.25 | 18.30 | 17.75 | 18.23 | 12,507 | +0.45(+2.52%) |
Apr 27, 2020 | 17.75 | 18.22 | 17.00 | 17.78 | 11,073 | +0.65(+3.81%) |
Apr 24, 2020 | 18.00 | 18.24 | 16.51 | 17.12 | 14,924 | -0.27(-1.58%) |
Apr 23, 2020 | 17.00 | 18.14 | 16.75 | 17.40 | 11,417 | +0.40(+2.35%) |
Apr 22, 2020 | 17.19 | 17.19 | 15.75 | 17.00 | 7,829 | +0.93(+5.75%) |
Apr 21, 2020 | 17.12 | 17.20 | 15.50 | 16.07 | 14,301 | -0.93(-5.44%) |
Apr 20, 2020 | 16.25 | 20.50 | 16.00 | 17.00 | 23,438 | +0.66(+4.06%) |
Apr 17, 2020 | 17.25 | 17.25 | 15.51 | 16.34 | 12,028 | +0.59(+3.73%) |
Apr 16, 2020 | 17.00 | 17.50 | 15.25 | 15.75 | 12,837 | -0.57(-3.46%) |
Apr 15, 2020 | 17.75 | 17.75 | 15.79 | 16.32 | 9,844 | -1.43(-8.08%) |
Apr 14, 2020 | 18.25 | 19.00 | 17.25 | 17.75 | 19,450 | +0.61(+3.54%) |
Apr 13, 2020 | 15.70 | 18.00 | 15.25 | 17.14 | 18,859 | +1.58(+10.15%) |
Apr 09, 2020 | 16.25 | 16.73 | 15.25 | 15.56 | 12,552 | -0.69(-4.23%) |
Apr 08, 2020 | 15.25 | 16.44 | 15.25 | 16.25 | 14,079 | +1.18(+7.85%) |
Apr 07, 2020 | 16.66 | 17.00 | 14.50 | 15.07 | 18,187 | -1.18(-7.28%) |
Apr 06, 2020 | 14.80 | 16.59 | 14.80 | 16.25 | 15,858 | +1.50(+10.17%) |
Apr 03, 2020 | 14.50 | 15.50 | 14.50 | 14.75 | 9,996 | -0.19(-1.24%) |
Apr 02, 2020 | 14.90 | 15.82 | 14.50 | 14.94 | 13,749 | +0.16(+1.08%) |
Apr 01, 2020 | 15.50 | 16.18 | 14.75 | 14.78 | 20,960 | -0.97(-6.19%) |
Mar 31, 2020 | 17.00 | 17.50 | 15.50 | 15.75 | 17,621 | -0.50(-3.08%) |
Mar 30, 2020 | 16.25 | 17.50 | 15.75 | 16.25 | 15,909 | -0.80(-4.72%) |
Mar 27, 2020 | 16.89 | 18.25 | 15.25 | 17.05 | 19,828 | -0.45(-2.54%) |
Mar 26, 2020 | 16.25 | 17.50 | 16.07 | 17.50 | 18,164 | +1.25(+7.68%) |
Mar 25, 2020 | 15.50 | 17.24 | 14.50 | 16.25 | 29,473 | +0.00(+0.02%) |
Mar 24, 2020 | 16.50 | 17.00 | 14.00 | 16.25 | 31,385 | +0.50(+3.17%) |
Mar 23, 2020 | 15.50 | 17.50 | 15.50 | 15.75 | 20,298 | +0.24(+1.56%) |
Mar 20, 2020 | 18.25 | 18.74 | 15.50 | 15.51 | 22,808 | -3.49(-18.38%) |
Mar 19, 2020 | 15.00 | 19.00 | 14.50 | 19.00 | 28,573 | +4.97(+35.47%) |
Mar 18, 2020 | 17.55 | 17.55 | 12.51 | 14.03 | 34,883 | -3.97(-22.08%) |
Mar 17, 2020 | 16.75 | 18.25 | 15.25 | 18.00 | 28,006 | +2.00(+12.50%) |
Mar 16, 2020 | 16.50 | 17.25 | 15.00 | 16.00 | 20,183 | -1.93(-10.78%) |
Mar 13, 2020 | 18.35 | 18.50 | 16.28 | 17.93 | 15,816 | +0.57(+3.28%) |
Mar 12, 2020 | 16.72 | 18.25 | 16.25 | 17.36 | 21,896 | +0.86(+5.23%) |
Mar 11, 2020 | 18.90 | 19.73 | 16.28 | 16.50 | 24,520 | -1.30(-7.33%) |
Mar 10, 2020 | 18.09 | 20.00 | 17.50 | 17.80 | 39,569 | +2.05(+13.05%) |
Mar 09, 2020 | 18.75 | 20.00 | 15.75 | 15.75 | 27,636 | -4.06(-20.49%) |
Mar 06, 2020 | 19.50 | 21.00 | 19.25 | 19.81 | 19,140 | -0.19(-0.95%) |
Mar 05, 2020 | 21.50 | 22.50 | 19.50 | 20.00 | 27,143 | -1.84(-8.41%) |
Mar 04, 2020 | 20.95 | 21.84 | 20.00 | 21.84 | 22,513 | +1.21(+5.87%) |
Mar 03, 2020 | 23.50 | 23.50 | 20.01 | 20.63 | 29,266 | -1.67(-7.49%) |