Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.24 | 21.36 | 21.13 | 21.34 | 3,609 | +0.04(+0.20%) |
May 28, 2020 | 21.36 | 21.36 | 21.30 | 21.30 | 1,844 | -0.01(-0.04%) |
May 27, 2020 | 21.26 | 21.34 | 21.21 | 21.31 | 1,601 | +0.24(+1.15%) |
May 26, 2020 | 21.10 | 21.15 | 21.04 | 21.06 | 4,177 | +0.24(+1.16%) |
May 22, 2020 | 20.79 | 20.82 | 20.78 | 20.82 | 698 | -0.10(-0.50%) |
May 21, 2020 | 21.06 | 21.06 | 20.87 | 20.93 | 2,141 | -0.29(-1.37%) |
May 20, 2020 | 21.22 | 21.28 | 21.20 | 21.22 | 1,379 | +0.25(+1.20%) |
May 19, 2020 | 21.11 | 21.12 | 20.96 | 20.96 | 7,581 | -0.15(-0.73%) |
May 18, 2020 | 20.87 | 21.12 | 20.87 | 21.12 | 1,119 | +0.75(+3.66%) |
May 15, 2020 | 20.26 | 20.40 | 20.26 | 20.37 | 2,911 | +0.09(+0.43%) |
May 14, 2020 | 20.01 | 20.28 | 19.97 | 20.28 | 6,831 | -0.01(-0.04%) |
May 13, 2020 | 20.50 | 20.50 | 20.15 | 20.29 | 6,445 | -0.25(-1.21%) |
May 12, 2020 | 20.76 | 20.77 | 20.54 | 20.54 | 1,707 | -0.20(-0.99%) |
May 11, 2020 | 20.73 | 20.75 | 20.71 | 20.75 | 1,592 | -0.18(-0.86%) |
May 08, 2020 | 20.78 | 20.93 | 20.77 | 20.93 | 9,198 | +0.41(+1.99%) |
May 07, 2020 | 20.57 | 20.59 | 20.52 | 20.52 | 2,717 | +0.23(+1.11%) |
May 06, 2020 | 20.44 | 20.44 | 20.28 | 20.29 | 73,380 | -0.18(-0.86%) |
May 05, 2020 | 20.54 | 20.54 | 20.47 | 20.47 | 1,465 | +0.13(+0.65%) |
May 04, 2020 | 20.16 | 20.34 | 20.06 | 20.34 | 3,735 | +0.07(+0.34%) |
May 01, 2020 | 20.30 | 20.33 | 20.15 | 20.27 | 3,260 | -0.36(-1.76%) |
Apr 30, 2020 | 20.89 | 20.89 | 20.54 | 20.63 | 3,062 | -0.50(-2.35%) |
Apr 29, 2020 | 20.99 | 21.14 | 20.99 | 21.13 | 3,241 | +0.42(+2.04%) |
Apr 28, 2020 | 20.59 | 20.70 | 20.54 | 20.70 | 4,793 | +0.31(+1.53%) |
Apr 27, 2020 | 20.20 | 20.40 | 20.19 | 20.39 | 7,129 | +0.23(+1.13%) |
Apr 24, 2020 | 20.21 | 20.21 | 20.16 | 20.16 | 582 | +0.07(+0.37%) |
Apr 23, 2020 | 20.19 | 20.26 | 19.98 | 20.09 | 8,450 | +0.24(+1.18%) |
Apr 22, 2020 | 19.83 | 19.89 | 19.74 | 19.86 | 11,550 | +0.34(+1.76%) |
Apr 21, 2020 | 19.40 | 19.65 | 19.36 | 19.51 | 10,394 | -0.32(-1.60%) |
Apr 20, 2020 | 19.61 | 20.02 | 19.61 | 19.83 | 5,950 | -0.16(-0.81%) |
Apr 17, 2020 | 19.83 | 19.99 | 19.76 | 19.99 | 4,774 | +0.35(+1.77%) |
Apr 16, 2020 | 19.60 | 19.65 | 19.43 | 19.65 | 8,440 | +0.00(+0.00%) |
Apr 15, 2020 | 19.58 | 19.73 | 19.46 | 19.65 | 113,058 | -0.55(-2.70%) |
Apr 14, 2020 | 20.36 | 20.41 | 20.10 | 20.19 | 5,493 | +0.12(+0.60%) |
Apr 13, 2020 | 20.05 | 20.10 | 19.70 | 20.07 | 13,666 | +0.07(+0.34%) |
Apr 09, 2020 | 19.79 | 20.04 | 19.79 | 20.00 | 12,459 | +0.48(+2.48%) |
Apr 08, 2020 | 19.36 | 19.52 | 19.22 | 19.52 | 6,021 | +0.25(+1.28%) |
Apr 07, 2020 | 19.40 | 19.60 | 19.23 | 19.27 | 6,107 | +0.12(+0.62%) |
Apr 06, 2020 | 18.95 | 19.25 | 18.82 | 19.15 | 20,278 | +0.54(+2.89%) |
Apr 03, 2020 | 18.71 | 18.73 | 18.46 | 18.61 | 18,630 | -0.26(-1.37%) |
Apr 02, 2020 | 18.93 | 18.93 | 18.57 | 18.87 | 3,957 | +0.65(+3.56%) |
Apr 01, 2020 | 18.44 | 18.60 | 18.22 | 18.22 | 9,708 | -0.51(-2.71%) |
Mar 31, 2020 | 18.85 | 18.85 | 18.70 | 18.73 | 28,390 | +0.04(+0.23%) |
Mar 30, 2020 | 18.61 | 18.69 | 18.61 | 18.69 | 365 | +0.43(+2.38%) |
Mar 27, 2020 | 18.22 | 18.44 | 18.14 | 18.25 | 11,993 | -0.45(-2.42%) |
Mar 26, 2020 | 18.61 | 18.76 | 18.48 | 18.70 | 45,122 | +0.26(+1.42%) |
Mar 25, 2020 | 18.04 | 18.66 | 18.04 | 18.44 | 6,577 | +0.35(+1.92%) |
Mar 24, 2020 | 17.52 | 18.09 | 17.52 | 18.09 | 104,295 | +0.97(+5.67%) |
Mar 23, 2020 | 17.42 | 17.42 | 17.03 | 17.12 | 16,493 | -0.14(-0.80%) |
Mar 20, 2020 | 17.69 | 17.80 | 17.15 | 17.26 | 11,178 | -0.36(-2.05%) |
Mar 19, 2020 | 17.16 | 17.84 | 16.78 | 17.62 | 65,838 | +0.61(+3.56%) |
Mar 18, 2020 | 17.27 | 17.63 | 16.82 | 17.02 | 41,321 | -1.17(-6.45%) |
Mar 17, 2020 | 18.05 | 18.32 | 18.03 | 18.19 | 23,439 | +0.77(+4.41%) |
Mar 16, 2020 | 17.35 | 17.63 | 17.18 | 17.42 | 11,937 | -0.87(-4.73%) |
Mar 13, 2020 | 18.32 | 18.32 | 17.68 | 18.29 | 36,562 | +0.57(+3.22%) |
Mar 12, 2020 | 17.84 | 17.95 | 17.39 | 17.72 | 10,951 | -1.18(-6.23%) |
Mar 11, 2020 | 19.19 | 19.19 | 18.78 | 18.89 | 26,840 | -0.81(-4.12%) |
Mar 10, 2020 | 19.98 | 19.98 | 19.24 | 19.71 | 28,295 | +0.38(+1.95%) |
Mar 09, 2020 | 19.28 | 19.63 | 19.18 | 19.33 | 162,666 | -1.25(-6.07%) |
Mar 06, 2020 | 20.48 | 20.66 | 20.40 | 20.58 | 8,849 | -0.26(-1.27%) |
Mar 05, 2020 | 20.84 | 20.95 | 20.75 | 20.84 | 52,711 | -0.35(-1.66%) |
Mar 04, 2020 | 20.97 | 21.21 | 20.89 | 21.20 | 118,352 | +0.33(+1.61%) |
Mar 03, 2020 | 20.88 | 21.01 | 20.67 | 20.86 | 5,449 | -0.01(-0.04%) |