Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.05 | 26.28 | 24.22 | 26.20 | 42,900 | +0.26(+1.00%) |
May 28, 2020 | 25.05 | 26.76 | 25.05 | 25.94 | 19,496 | +0.97(+3.88%) |
May 27, 2020 | 26.39 | 26.96 | 24.63 | 24.97 | 26,274 | -0.97(-3.74%) |
May 26, 2020 | 27.01 | 27.40 | 25.70 | 25.94 | 61,840 | -0.04(-0.15%) |
May 22, 2020 | 26.31 | 26.60 | 23.68 | 25.98 | 16,900 | +0.04(+0.15%) |
May 21, 2020 | 26.00 | 27.80 | 24.66 | 25.94 | 55,550 | -0.06(-0.23%) |
May 20, 2020 | 21.69 | 27.74 | 20.72 | 26.00 | 183,475 | +5.29(+25.54%) |
May 19, 2020 | 22.62 | 23.28 | 20.42 | 20.71 | 61,839 | -2.17(-9.48%) |
May 18, 2020 | 23.54 | 23.86 | 21.48 | 22.88 | 30,274 | +0.46(+2.05%) |
May 15, 2020 | 19.53 | 24.75 | 19.25 | 22.42 | 44,900 | +2.51(+12.61%) |
May 14, 2020 | 18.36 | 19.93 | 18.26 | 19.91 | 30,331 | +1.15(+6.13%) |
May 13, 2020 | 19.79 | 20.00 | 18.68 | 18.76 | 59,499 | -1.19(-5.96%) |
May 12, 2020 | 20.17 | 20.25 | 19.81 | 19.95 | 27,575 | +0.08(+0.40%) |
May 11, 2020 | 19.23 | 20.00 | 19.23 | 19.87 | 32,248 | +0.36(+1.85%) |
May 08, 2020 | 19.70 | 19.99 | 19.50 | 19.51 | 21,200 | +0.08(+0.41%) |
May 07, 2020 | 20.59 | 20.59 | 18.14 | 19.43 | 25,399 | -0.92(-4.52%) |
May 06, 2020 | 20.50 | 20.90 | 20.01 | 20.35 | 30,466 | +0.35(+1.75%) |
May 05, 2020 | 19.36 | 20.00 | 18.44 | 20.00 | 65,627 | +1.30(+6.95%) |
May 04, 2020 | 18.50 | 19.32 | 18.40 | 18.70 | 49,356 | +0.42(+2.30%) |
May 01, 2020 | 18.56 | 18.79 | 17.34 | 18.28 | 18,800 | -1.32(-6.73%) |
Apr 30, 2020 | 19.66 | 20.00 | 18.50 | 19.60 | 73,148 | -0.40(-2.00%) |
Apr 29, 2020 | 19.47 | 20.00 | 19.27 | 20.00 | 20,586 | +1.55(+8.40%) |
Apr 28, 2020 | 20.36 | 20.36 | 18.26 | 18.45 | 89,936 | -1.24(-6.30%) |
Apr 27, 2020 | 18.98 | 19.99 | 18.69 | 19.69 | 110,212 | +1.47(+8.07%) |
Apr 24, 2020 | 19.48 | 19.48 | 17.43 | 18.22 | 15,100 | -0.44(-2.36%) |
Apr 23, 2020 | 17.64 | 19.68 | 17.64 | 18.66 | 26,627 | +0.62(+3.44%) |
Apr 22, 2020 | 18.31 | 18.31 | 18.04 | 18.04 | 4,485 | +0.57(+3.26%) |
Apr 21, 2020 | 17.01 | 18.51 | 16.71 | 17.47 | 25,882 | -0.14(-0.80%) |
Apr 20, 2020 | 17.00 | 19.46 | 17.00 | 17.61 | 10,535 | +0.07(+0.40%) |
Apr 17, 2020 | 18.19 | 18.19 | 17.20 | 17.54 | 18,200 | -0.36(-2.01%) |
Apr 16, 2020 | 19.91 | 20.00 | 17.18 | 17.90 | 17,835 | -0.36(-1.97%) |
Apr 15, 2020 | 19.27 | 19.45 | 18.09 | 18.26 | 13,812 | -1.78(-8.88%) |
Apr 14, 2020 | 19.65 | 21.00 | 19.28 | 20.04 | 71,481 | +0.76(+3.94%) |
Apr 13, 2020 | 18.03 | 20.00 | 18.03 | 19.28 | 35,024 | +1.19(+6.58%) |
Apr 09, 2020 | 18.99 | 18.99 | 17.70 | 18.09 | 21,500 | +0.34(+1.92%) |
Apr 08, 2020 | 17.54 | 18.70 | 16.89 | 17.75 | 15,907 | +0.86(+5.09%) |
Apr 07, 2020 | 17.25 | 18.00 | 16.53 | 16.89 | 11,711 | -0.61(-3.49%) |
Apr 06, 2020 | 17.01 | 17.52 | 17.01 | 17.50 | 14,251 | +1.32(+8.16%) |
Apr 03, 2020 | 16.64 | 17.61 | 15.81 | 16.18 | 40,100 | -0.57(-3.40%) |
Apr 02, 2020 | 16.05 | 17.86 | 16.05 | 16.75 | 36,462 | +0.74(+4.62%) |
Apr 01, 2020 | 20.26 | 20.53 | 16.01 | 16.01 | 57,698 | -5.51(-25.60%) |
Mar 31, 2020 | 19.85 | 21.52 | 19.46 | 21.52 | 48,007 | +1.63(+8.20%) |
Mar 30, 2020 | 19.66 | 19.89 | 18.79 | 19.89 | 10,575 | +1.06(+5.63%) |
Mar 27, 2020 | 18.22 | 21.28 | 16.87 | 18.83 | 49,300 | +0.01(+0.05%) |
Mar 26, 2020 | 16.70 | 18.82 | 16.70 | 18.82 | 96,971 | +2.34(+14.20%) |
Mar 25, 2020 | 17.54 | 19.70 | 16.23 | 16.48 | 47,995 | -1.01(-5.77%) |
Mar 24, 2020 | 17.55 | 20.71 | 16.98 | 17.49 | 43,785 | +0.51(+3.00%) |
Mar 23, 2020 | 19.93 | 21.77 | 16.70 | 16.98 | 43,906 | -2.81(-14.20%) |
Mar 20, 2020 | 16.30 | 19.79 | 16.30 | 19.79 | 63,100 | +3.33(+20.23%) |
Mar 19, 2020 | 15.37 | 19.48 | 14.15 | 16.46 | 38,957 | +1.08(+7.02%) |
Mar 18, 2020 | 15.93 | 16.48 | 14.48 | 15.38 | 45,162 | -1.70(-9.95%) |
Mar 17, 2020 | 14.88 | 17.46 | 14.70 | 17.08 | 62,669 | +2.55(+17.55%) |
Mar 16, 2020 | 15.44 | 16.99 | 14.50 | 14.53 | 32,619 | -2.91(-16.69%) |
Mar 13, 2020 | 18.31 | 19.04 | 14.39 | 17.44 | 25,000 | +0.17(+0.98%) |
Mar 12, 2020 | 23.00 | 23.00 | 17.00 | 17.27 | 56,423 | -6.48(-27.28%) |
Mar 11, 2020 | 29.43 | 29.49 | 23.74 | 23.75 | 96,995 | -5.26(-18.13%) |
Mar 10, 2020 | 26.04 | 29.75 | 25.00 | 29.01 | 33,108 | +3.39(+13.23%) |
Mar 09, 2020 | 25.50 | 28.62 | 24.22 | 25.62 | 34,205 | -0.38(-1.46%) |
Mar 06, 2020 | 26.43 | 28.31 | 25.21 | 26.00 | 29,000 | -0.91(-3.38%) |
Mar 05, 2020 | 28.39 | 29.20 | 26.12 | 26.91 | 34,127 | -2.09(-7.21%) |
Mar 04, 2020 | 25.88 | 29.52 | 24.03 | 29.00 | 32,827 | +2.53(+9.56%) |
Mar 03, 2020 | 28.79 | 29.46 | 25.57 | 26.47 | 71,255 | -2.65(-9.10%) |