Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.14 | 20.27 | 19.88 | 20.19 | 52,137 | +0.15(+0.77%) |
May 28, 2020 | 20.14 | 20.27 | 19.86 | 20.04 | 81,557 | -0.27(-1.32%) |
May 27, 2020 | 20.44 | 20.48 | 20.13 | 20.31 | 64,998 | +0.08(+0.40%) |
May 26, 2020 | 20.15 | 20.40 | 20.14 | 20.23 | 51,221 | +0.09(+0.44%) |
May 22, 2020 | 20.33 | 20.33 | 20.00 | 20.14 | 80,050 | -0.88(-4.18%) |
May 21, 2020 | 21.49 | 21.49 | 20.86 | 21.01 | 66,160 | -0.94(-4.30%) |
May 20, 2020 | 21.75 | 21.96 | 21.65 | 21.96 | 47,094 | +0.53(+2.47%) |
May 19, 2020 | 21.54 | 21.66 | 21.43 | 21.43 | 41,209 | -0.30(-1.38%) |
May 18, 2020 | 21.62 | 21.84 | 21.58 | 21.73 | 69,644 | +0.94(+4.50%) |
May 15, 2020 | 20.74 | 21.14 | 20.63 | 20.79 | 43,407 | -0.39(-1.84%) |
May 14, 2020 | 20.92 | 21.22 | 20.71 | 21.18 | 37,625 | -0.28(-1.33%) |
May 13, 2020 | 21.49 | 21.71 | 21.28 | 21.47 | 47,718 | +0.16(+0.76%) |
May 12, 2020 | 21.57 | 21.63 | 21.27 | 21.31 | 53,030 | -0.26(-1.21%) |
May 11, 2020 | 21.49 | 21.65 | 21.41 | 21.57 | 48,796 | +0.08(+0.38%) |
May 08, 2020 | 21.22 | 21.56 | 21.22 | 21.49 | 43,529 | +0.70(+3.36%) |
May 07, 2020 | 20.92 | 21.13 | 20.70 | 20.79 | 48,999 | -0.07(-0.35%) |
May 06, 2020 | 20.98 | 21.01 | 20.78 | 20.86 | 51,092 | +0.47(+2.31%) |
May 05, 2020 | 20.45 | 20.68 | 20.31 | 20.39 | 80,643 | -0.21(-1.03%) |
May 04, 2020 | 20.73 | 20.73 | 20.31 | 20.60 | 83,700 | -0.38(-1.82%) |
May 01, 2020 | 21.26 | 21.56 | 20.86 | 20.98 | 86,199 | -0.64(-2.97%) |
Apr 30, 2020 | 22.32 | 22.33 | 21.62 | 21.62 | 62,651 | -0.80(-3.55%) |
Apr 29, 2020 | 22.18 | 22.68 | 22.14 | 22.42 | 51,455 | -0.72(-3.13%) |
Apr 28, 2020 | 23.18 | 23.55 | 23.14 | 23.14 | 64,629 | +0.02(+0.07%) |
Apr 27, 2020 | 22.73 | 23.20 | 22.69 | 23.13 | 59,779 | +0.31(+1.35%) |
Apr 24, 2020 | 23.01 | 23.01 | 22.60 | 22.82 | 72,918 | -0.46(-1.96%) |
Apr 23, 2020 | 23.16 | 23.53 | 23.15 | 23.27 | 62,519 | +0.52(+2.29%) |
Apr 22, 2020 | 22.51 | 22.91 | 22.45 | 22.75 | 96,327 | +1.10(+5.07%) |
Apr 21, 2020 | 21.70 | 22.05 | 21.66 | 21.66 | 110,253 | +0.04(+0.19%) |
Apr 20, 2020 | 21.29 | 22.01 | 21.29 | 21.62 | 74,806 | +0.02(+0.11%) |
Apr 17, 2020 | 21.51 | 21.63 | 21.40 | 21.59 | 35,414 | +0.89(+4.32%) |
Apr 16, 2020 | 20.75 | 20.83 | 20.49 | 20.70 | 60,937 | -0.20(-0.93%) |
Apr 15, 2020 | 21.18 | 21.18 | 20.75 | 20.89 | 62,860 | -0.39(-1.83%) |
Apr 14, 2020 | 21.14 | 21.36 | 21.05 | 21.28 | 62,111 | +0.70(+3.40%) |
Apr 13, 2020 | 20.47 | 20.59 | 20.14 | 20.58 | 67,986 | +0.15(+0.72%) |
Apr 09, 2020 | 20.78 | 20.93 | 20.39 | 20.44 | 99,602 | -0.10(-0.48%) |
Apr 08, 2020 | 19.89 | 20.53 | 19.89 | 20.53 | 184,934 | +0.54(+2.68%) |
Apr 07, 2020 | 20.64 | 20.70 | 19.88 | 20.00 | 103,472 | +0.35(+1.78%) |
Apr 06, 2020 | 19.96 | 20.05 | 19.54 | 19.65 | 132,648 | -0.07(-0.37%) |
Apr 03, 2020 | 20.21 | 20.21 | 19.55 | 19.72 | 84,231 | -0.97(-4.68%) |
Apr 02, 2020 | 20.22 | 21.02 | 20.22 | 20.69 | 104,039 | +0.98(+4.95%) |
Apr 01, 2020 | 19.83 | 20.08 | 19.66 | 19.71 | 73,366 | -0.19(-0.94%) |
Mar 31, 2020 | 19.70 | 20.45 | 19.70 | 19.90 | 100,664 | +0.66(+3.42%) |
Mar 30, 2020 | 19.04 | 19.43 | 18.81 | 19.24 | 97,251 | +0.22(+1.15%) |
Mar 27, 2020 | 18.98 | 19.29 | 18.88 | 19.02 | 40,209 | -0.51(-2.62%) |
Mar 26, 2020 | 19.52 | 20.05 | 19.31 | 19.53 | 147,882 | +0.05(+0.25%) |
Mar 25, 2020 | 19.09 | 19.84 | 19.04 | 19.48 | 69,681 | +0.63(+3.32%) |
Mar 24, 2020 | 18.46 | 18.88 | 18.37 | 18.86 | 88,482 | +1.21(+6.87%) |
Mar 23, 2020 | 17.87 | 17.87 | 17.28 | 17.65 | 80,380 | -0.75(-4.07%) |
Mar 20, 2020 | 18.95 | 19.21 | 18.40 | 18.40 | 70,582 | +0.22(+1.21%) |
Mar 19, 2020 | 17.97 | 18.53 | 17.64 | 18.18 | 83,393 | -0.11(-0.58%) |
Mar 18, 2020 | 18.53 | 18.66 | 17.75 | 18.28 | 92,689 | -1.07(-5.51%) |
Mar 17, 2020 | 19.37 | 19.66 | 18.80 | 19.35 | 116,596 | -0.17(-0.88%) |
Mar 16, 2020 | 21.14 | 21.14 | 19.52 | 19.52 | 100,367 | -1.74(-8.19%) |
Mar 13, 2020 | 21.35 | 21.37 | 20.18 | 21.26 | 97,266 | +0.48(+2.31%) |
Mar 12, 2020 | 20.91 | 21.16 | 20.38 | 20.78 | 122,963 | -0.94(-4.34%) |
Mar 11, 2020 | 22.04 | 22.04 | 21.51 | 21.72 | 116,001 | -1.04(-4.57%) |
Mar 10, 2020 | 21.96 | 22.80 | 21.77 | 22.76 | 206,736 | +1.29(+6.02%) |
Mar 09, 2020 | 20.57 | 21.55 | 20.54 | 21.47 | 191,368 | +0.85(+4.14%) |
Mar 06, 2020 | 20.99 | 21.07 | 20.56 | 20.62 | 110,915 | -0.06(-0.28%) |
Mar 05, 2020 | 21.14 | 21.14 | 20.62 | 20.67 | 71,186 | -0.74(-3.46%) |
Mar 04, 2020 | 21.39 | 21.45 | 21.32 | 21.41 | 38,230 | +0.21(+1.00%) |
Mar 03, 2020 | 21.33 | 21.49 | 20.97 | 21.20 | 89,676 | -0.24(-1.10%) |