Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.00 | 22.90 | 20.70 | 21.20 | 30,600 | -0.90(-4.07%) |
May 28, 2020 | 22.60 | 23.40 | 21.85 | 22.10 | 13,625 | -0.50(-2.21%) |
May 27, 2020 | 22.80 | 23.40 | 20.10 | 22.60 | 24,483 | +0.20(+0.89%) |
May 26, 2020 | 23.30 | 24.20 | 20.80 | 22.40 | 42,211 | -0.30(-1.32%) |
May 22, 2020 | 20.60 | 22.89 | 20.30 | 22.70 | 39,920 | +2.10(+10.19%) |
May 21, 2020 | 19.60 | 21.20 | 19.00 | 20.60 | 44,138 | +1.30(+6.74%) |
May 20, 2020 | 18.00 | 20.70 | 17.50 | 19.30 | 75,703 | +1.40(+7.82%) |
May 19, 2020 | 18.00 | 18.40 | 17.30 | 17.90 | 11,202 | -0.30(-1.65%) |
May 18, 2020 | 18.80 | 18.80 | 17.00 | 18.20 | 24,961 | +0.00(+0.00%) |
May 15, 2020 | 17.80 | 18.30 | 17.40 | 18.20 | 10,400 | +0.60(+3.41%) |
May 14, 2020 | 17.30 | 18.90 | 16.70 | 17.60 | 15,122 | -0.10(-0.56%) |
May 13, 2020 | 17.10 | 17.80 | 16.00 | 17.70 | 16,772 | +0.70(+4.12%) |
May 12, 2020 | 18.00 | 18.50 | 16.80 | 17.00 | 26,456 | -0.90(-5.03%) |
May 11, 2020 | 17.70 | 18.50 | 17.60 | 17.90 | 23,561 | +0.10(+0.56%) |
May 08, 2020 | 16.90 | 18.70 | 16.90 | 17.80 | 20,450 | +0.90(+5.33%) |
May 07, 2020 | 18.40 | 18.80 | 16.90 | 16.90 | 28,923 | -0.90(-5.06%) |
May 06, 2020 | 17.30 | 18.10 | 16.70 | 17.80 | 23,638 | +0.90(+5.33%) |
May 05, 2020 | 17.20 | 18.00 | 16.10 | 16.90 | 42,580 | -0.20(-1.17%) |
May 04, 2020 | 17.40 | 17.40 | 16.10 | 17.10 | 11,136 | -0.10(-0.58%) |
May 01, 2020 | 17.60 | 17.81 | 16.15 | 17.20 | 20,910 | -0.40(-2.27%) |
Apr 30, 2020 | 17.30 | 20.00 | 16.50 | 17.60 | 44,040 | +0.30(+1.73%) |
Apr 29, 2020 | 18.00 | 18.60 | 17.20 | 17.30 | 33,286 | -0.60(-3.35%) |
Apr 28, 2020 | 18.00 | 18.50 | 16.90 | 17.90 | 60,348 | -0.20(-1.10%) |
Apr 27, 2020 | 15.70 | 22.20 | 14.70 | 18.10 | 268,031 | +2.70(+17.53%) |
Apr 24, 2020 | 14.90 | 15.70 | 14.50 | 15.40 | 14,200 | +0.40(+2.67%) |
Apr 23, 2020 | 15.30 | 16.20 | 14.40 | 15.00 | 8,894 | -0.40(-2.60%) |
Apr 22, 2020 | 16.80 | 16.80 | 15.10 | 15.40 | 17,702 | -1.30(-7.78%) |
Apr 21, 2020 | 18.00 | 18.60 | 15.70 | 16.70 | 9,817 | -0.60(-3.47%) |
Apr 20, 2020 | 17.30 | 17.90 | 16.00 | 17.30 | 18,126 | +1.50(+9.49%) |
Apr 17, 2020 | 15.60 | 15.90 | 14.70 | 15.80 | 11,130 | +0.40(+2.60%) |
Apr 16, 2020 | 14.80 | 15.80 | 13.90 | 15.40 | 16,797 | +0.60(+4.05%) |
Apr 15, 2020 | 14.20 | 15.70 | 13.30 | 14.80 | 8,008 | +0.20(+1.37%) |
Apr 14, 2020 | 13.50 | 16.70 | 12.40 | 14.60 | 26,915 | +1.30(+9.77%) |
Apr 13, 2020 | 13.50 | 13.96 | 13.00 | 13.30 | 8,214 | -0.50(-3.62%) |
Apr 09, 2020 | 13.90 | 14.25 | 13.09 | 13.80 | 13,940 | -0.10(-0.72%) |
Apr 08, 2020 | 12.20 | 13.90 | 12.00 | 13.90 | 15,502 | +1.90(+15.83%) |
Apr 07, 2020 | 12.80 | 13.90 | 11.70 | 12.00 | 19,701 | -0.30(-2.44%) |
Apr 06, 2020 | 13.00 | 13.10 | 11.60 | 12.30 | 19,861 | +0.30(+2.50%) |
Apr 03, 2020 | 11.90 | 12.25 | 11.80 | 12.00 | 9,180 | +0.10(+0.84%) |
Apr 02, 2020 | 12.00 | 13.60 | 11.70 | 11.90 | 24,889 | -0.20(-1.65%) |
Apr 01, 2020 | 14.60 | 14.60 | 11.70 | 12.10 | 23,089 | -3.00(-19.87%) |
Mar 31, 2020 | 15.00 | 15.80 | 13.40 | 15.10 | 16,234 | +0.00(+0.00%) |
Mar 30, 2020 | 14.60 | 16.20 | 13.70 | 15.10 | 13,442 | -0.60(-3.82%) |
Mar 27, 2020 | 16.80 | 17.50 | 15.00 | 15.70 | 17,080 | -2.00(-11.30%) |
Mar 26, 2020 | 15.90 | 18.00 | 14.30 | 17.70 | 16,620 | +2.00(+12.74%) |
Mar 25, 2020 | 14.90 | 17.00 | 13.70 | 15.70 | 21,189 | +1.20(+8.28%) |
Mar 24, 2020 | 12.20 | 14.60 | 11.70 | 14.50 | 18,473 | +2.60(+21.85%) |
Mar 23, 2020 | 13.20 | 15.00 | 10.50 | 11.90 | 24,984 | -0.80(-6.30%) |
Mar 20, 2020 | 14.00 | 15.00 | 12.10 | 12.70 | 65,210 | -0.80(-5.93%) |
Mar 19, 2020 | 12.20 | 14.90 | 12.00 | 13.50 | 27,818 | +1.60(+13.45%) |
Mar 18, 2020 | 12.70 | 16.20 | 11.55 | 11.90 | 20,749 | -1.40(-10.53%) |
Mar 17, 2020 | 12.40 | 14.80 | 12.10 | 13.30 | 30,943 | +1.60(+13.68%) |
Mar 16, 2020 | 12.30 | 12.30 | 10.50 | 11.70 | 22,144 | +0.00(+0.00%) |
Mar 13, 2020 | 12.20 | 13.10 | 10.50 | 11.70 | 32,190 | +0.60(+5.41%) |
Mar 12, 2020 | 12.10 | 12.20 | 10.60 | 11.10 | 13,644 | -2.20(-16.54%) |
Mar 11, 2020 | 15.10 | 15.56 | 13.00 | 13.30 | 20,761 | -2.80(-17.39%) |
Mar 10, 2020 | 17.40 | 17.60 | 14.80 | 16.10 | 17,742 | -0.40(-2.42%) |
Mar 09, 2020 | 19.00 | 19.00 | 16.00 | 16.50 | 30,646 | -2.30(-12.23%) |
Mar 06, 2020 | 18.90 | 19.30 | 18.30 | 18.80 | 10,010 | -0.20(-1.05%) |
Mar 05, 2020 | 18.70 | 20.00 | 18.70 | 19.00 | 9,798 | -1.00(-5.00%) |
Mar 04, 2020 | 19.90 | 20.10 | 18.50 | 20.00 | 10,674 | +0.60(+3.09%) |
Mar 03, 2020 | 19.50 | 20.00 | 17.80 | 19.40 | 17,019 | +0.10(+0.52%) |