Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.70 | 24.70 | 21.65 | 23.40 | 328,910 | -0.40(-1.68%) |
May 28, 2020 | 24.10 | 25.50 | 23.60 | 23.80 | 136,523 | -2.20(-8.46%) |
May 27, 2020 | 27.40 | 27.50 | 25.00 | 26.00 | 127,106 | -0.60(-2.26%) |
May 26, 2020 | 25.30 | 27.90 | 24.70 | 26.60 | 215,395 | +1.90(+7.69%) |
May 22, 2020 | 25.00 | 26.00 | 24.50 | 24.70 | 97,700 | -0.50(-1.98%) |
May 21, 2020 | 25.40 | 26.30 | 24.90 | 25.20 | 75,505 | +0.10(+0.40%) |
May 20, 2020 | 24.60 | 25.30 | 24.50 | 25.10 | 95,384 | +0.90(+3.72%) |
May 19, 2020 | 24.70 | 25.80 | 24.10 | 24.20 | 71,558 | -0.40(-1.63%) |
May 18, 2020 | 24.40 | 25.10 | 22.90 | 24.60 | 78,693 | +0.40(+1.65%) |
May 15, 2020 | 24.50 | 25.20 | 23.80 | 24.20 | 76,040 | -0.40(-1.63%) |
May 14, 2020 | 24.80 | 25.90 | 23.90 | 24.60 | 91,830 | -1.00(-3.91%) |
May 13, 2020 | 27.50 | 29.60 | 24.30 | 25.60 | 225,896 | -1.70(-6.23%) |
May 12, 2020 | 24.70 | 28.60 | 23.10 | 27.30 | 344,280 | +4.80(+21.33%) |
May 11, 2020 | 22.50 | 25.00 | 22.40 | 22.50 | 139,099 | +0.30(+1.35%) |
May 08, 2020 | 21.50 | 22.30 | 21.00 | 22.20 | 72,820 | +0.60(+2.78%) |
May 07, 2020 | 20.50 | 21.75 | 19.20 | 21.60 | 86,917 | +1.40(+6.93%) |
May 06, 2020 | 21.50 | 21.90 | 20.00 | 20.20 | 49,041 | -1.30(-6.05%) |
May 05, 2020 | 20.80 | 22.00 | 20.80 | 21.50 | 60,329 | +1.10(+5.39%) |
May 04, 2020 | 19.90 | 20.90 | 19.30 | 20.40 | 47,236 | +0.70(+3.55%) |
May 01, 2020 | 21.10 | 21.60 | 19.30 | 19.70 | 69,340 | -1.60(-7.51%) |
Apr 30, 2020 | 22.20 | 22.90 | 20.90 | 21.30 | 85,390 | -1.00(-4.48%) |
Apr 29, 2020 | 22.10 | 23.40 | 21.80 | 22.30 | 77,679 | +0.30(+1.36%) |
Apr 28, 2020 | 21.60 | 22.60 | 20.80 | 22.00 | 89,591 | +1.00(+4.76%) |
Apr 27, 2020 | 20.60 | 21.20 | 20.41 | 21.00 | 78,012 | +0.60(+2.94%) |
Apr 24, 2020 | 19.60 | 20.70 | 19.60 | 20.40 | 61,490 | +0.70(+3.55%) |
Apr 23, 2020 | 19.20 | 20.30 | 19.20 | 19.70 | 37,846 | +0.40(+2.07%) |
Apr 22, 2020 | 18.60 | 19.70 | 18.30 | 19.30 | 36,387 | +0.90(+4.89%) |
Apr 21, 2020 | 19.60 | 19.70 | 18.20 | 18.40 | 65,759 | -1.30(-6.60%) |
Apr 20, 2020 | 19.00 | 20.80 | 19.00 | 19.70 | 68,885 | +0.20(+1.03%) |
Apr 17, 2020 | 19.70 | 20.00 | 19.00 | 19.50 | 60,640 | +0.80(+4.28%) |
Apr 16, 2020 | 19.60 | 20.40 | 18.50 | 18.70 | 67,366 | -0.70(-3.61%) |
Apr 15, 2020 | 19.70 | 19.80 | 18.30 | 19.40 | 72,803 | -0.80(-3.96%) |
Apr 14, 2020 | 19.50 | 21.20 | 19.30 | 20.20 | 117,634 | +1.20(+6.32%) |
Apr 13, 2020 | 17.80 | 19.40 | 16.70 | 19.00 | 59,411 | +1.50(+8.57%) |
Apr 09, 2020 | 16.00 | 18.30 | 15.60 | 17.50 | 116,620 | +1.80(+11.46%) |
Apr 08, 2020 | 15.30 | 15.70 | 14.60 | 15.70 | 41,581 | +0.40(+2.61%) |
Apr 07, 2020 | 14.70 | 15.50 | 14.40 | 15.30 | 54,535 | +0.80(+5.52%) |
Apr 06, 2020 | 14.20 | 15.40 | 14.00 | 14.50 | 58,617 | +1.20(+9.02%) |
Apr 03, 2020 | 14.50 | 14.60 | 12.50 | 13.30 | 66,140 | -1.00(-6.99%) |
Apr 02, 2020 | 15.50 | 16.40 | 14.00 | 14.30 | 57,289 | -1.10(-7.14%) |
Apr 01, 2020 | 14.90 | 16.10 | 14.10 | 15.40 | 62,788 | -0.10(-0.65%) |
Mar 31, 2020 | 14.60 | 15.90 | 14.60 | 15.50 | 57,665 | +0.50(+3.33%) |
Mar 30, 2020 | 15.80 | 15.80 | 13.90 | 15.00 | 65,746 | -0.60(-3.85%) |
Mar 27, 2020 | 14.20 | 15.70 | 13.80 | 15.60 | 56,050 | +0.60(+4.00%) |
Mar 26, 2020 | 12.90 | 15.30 | 12.90 | 15.00 | 92,722 | +2.10(+16.28%) |
Mar 25, 2020 | 14.90 | 14.90 | 12.70 | 12.90 | 99,309 | -1.10(-7.86%) |
Mar 24, 2020 | 13.30 | 14.30 | 13.00 | 14.00 | 74,497 | +1.30(+10.24%) |
Mar 23, 2020 | 12.50 | 13.00 | 11.90 | 12.70 | 99,253 | +0.80(+6.72%) |
Mar 20, 2020 | 10.70 | 14.00 | 9.999 | 11.90 | 196,010 | +1.90(+19.00%) |
Mar 19, 2020 | 10.00 | 11.50 | 9.600 | 10.00 | 164,821 | +0.30(+3.09%) |
Mar 18, 2020 | 11.10 | 11.20 | 9.500 | 9.700 | 159,905 | -1.60(-14.16%) |
Mar 17, 2020 | 11.90 | 12.55 | 10.70 | 11.30 | 158,157 | +0.20(+1.80%) |
Mar 16, 2020 | 13.90 | 13.90 | 11.10 | 11.10 | 186,543 | -3.90(-26.00%) |
Mar 13, 2020 | 15.50 | 15.65 | 13.60 | 15.00 | 184,540 | +0.00(+0.00%) |
Mar 12, 2020 | 15.00 | 15.80 | 13.30 | 15.00 | 146,375 | -1.50(-9.09%) |
Mar 11, 2020 | 18.90 | 19.00 | 16.30 | 16.50 | 128,331 | -2.30(-12.23%) |
Mar 10, 2020 | 20.10 | 20.60 | 18.60 | 18.80 | 60,882 | -0.70(-3.59%) |
Mar 09, 2020 | 19.30 | 20.10 | 18.30 | 19.50 | 104,801 | -1.00(-4.88%) |
Mar 06, 2020 | 18.80 | 22.10 | 18.10 | 20.50 | 168,660 | +1.60(+8.47%) |
Mar 05, 2020 | 19.60 | 19.80 | 18.55 | 18.90 | 86,573 | -0.50(-2.58%) |
Mar 04, 2020 | 20.00 | 20.40 | 18.50 | 19.40 | 104,583 | +2.20(+12.79%) |
Mar 03, 2020 | 19.70 | 20.30 | 16.60 | 17.20 | 104,540 | -1.90(-9.95%) |