Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.45 | 22.48 | 22.43 | 22.46 | 1,204 | -0.07(-0.29%) |
May 28, 2020 | 24.33 | 24.73 | 22.52 | 22.52 | 11,662 | -0.39(-1.70%) |
May 27, 2020 | 23.09 | 23.09 | 22.31 | 22.91 | 3,907 | +0.68(+3.04%) |
May 26, 2020 | 22.20 | 22.36 | 22.20 | 22.23 | 5,070 | +0.83(+3.89%) |
May 22, 2020 | 21.11 | 21.41 | 21.11 | 21.40 | 1,204 | +0.18(+0.86%) |
May 21, 2020 | 21.21 | 21.29 | 21.00 | 21.22 | 4,472 | +0.25(+1.17%) |
May 20, 2020 | 21.05 | 21.05 | 20.91 | 20.97 | 5,832 | +0.22(+1.07%) |
May 19, 2020 | 20.91 | 20.99 | 20.61 | 20.75 | 1,542 | -0.18(-0.84%) |
May 18, 2020 | 19.88 | 20.97 | 19.88 | 20.93 | 14,423 | +1.39(+7.13%) |
May 15, 2020 | 19.12 | 19.54 | 19.12 | 19.54 | 877 | +0.21(+1.07%) |
May 14, 2020 | 18.45 | 19.33 | 18.45 | 19.33 | 2,793 | +0.20(+1.03%) |
May 13, 2020 | 19.44 | 19.44 | 19.02 | 19.13 | 4,393 | -0.67(-3.39%) |
May 12, 2020 | 20.63 | 20.63 | 19.80 | 19.80 | 2,628 | -0.80(-3.87%) |
May 11, 2020 | 20.97 | 20.97 | 20.39 | 20.60 | 2,730 | -0.21(-1.01%) |
May 08, 2020 | 20.66 | 20.86 | 20.66 | 20.81 | 2,194 | +0.71(+3.54%) |
May 07, 2020 | 20.17 | 20.28 | 20.10 | 20.10 | 2,703 | +0.36(+1.82%) |
May 06, 2020 | 19.86 | 19.86 | 19.74 | 19.74 | 3,124 | -0.19(-0.97%) |
May 05, 2020 | 20.26 | 20.26 | 19.93 | 19.93 | 1,219 | +0.29(+1.46%) |
May 04, 2020 | 19.28 | 19.65 | 19.17 | 19.65 | 1,648 | +0.10(+0.50%) |
May 01, 2020 | 19.66 | 19.66 | 19.42 | 19.55 | 2,632 | -0.66(-3.26%) |
Apr 30, 2020 | 20.85 | 20.85 | 20.13 | 20.21 | 4,855 | -0.63(-3.02%) |
Apr 29, 2020 | 20.60 | 20.94 | 20.60 | 20.84 | 2,576 | +0.78(+3.91%) |
Apr 28, 2020 | 20.31 | 20.31 | 20.00 | 20.05 | 1,667 | +0.50(+2.56%) |
Apr 27, 2020 | 18.80 | 19.55 | 18.80 | 19.55 | 4,900 | +0.84(+4.49%) |
Apr 24, 2020 | 18.36 | 18.71 | 18.36 | 18.71 | 5,375 | +0.44(+2.39%) |
Apr 23, 2020 | 18.37 | 18.59 | 18.28 | 18.28 | 1,267 | +0.05(+0.25%) |
Apr 22, 2020 | 18.21 | 18.33 | 18.21 | 18.23 | 1,657 | +0.23(+1.29%) |
Apr 21, 2020 | 18.24 | 18.24 | 17.91 | 18.00 | 3,119 | -0.39(-2.13%) |
Apr 20, 2020 | 18.72 | 18.81 | 18.39 | 18.39 | 3,499 | -0.65(-3.39%) |
Apr 17, 2020 | 19.01 | 19.04 | 18.81 | 19.04 | 2,084 | +0.86(+4.76%) |
Apr 16, 2020 | 18.17 | 18.19 | 18.11 | 18.17 | 4,658 | -0.17(-0.92%) |
Apr 15, 2020 | 19.13 | 19.13 | 18.24 | 18.34 | 2,539 | -0.90(-4.68%) |
Apr 14, 2020 | 19.38 | 19.43 | 19.11 | 19.24 | 3,589 | +0.47(+2.48%) |
Apr 13, 2020 | 19.46 | 19.46 | 18.65 | 18.77 | 27,153 | -0.82(-4.16%) |
Apr 09, 2020 | 19.78 | 19.89 | 19.39 | 19.59 | 3,301 | +0.89(+4.79%) |
Apr 08, 2020 | 17.91 | 18.69 | 17.86 | 18.69 | 1,148 | +1.11(+6.34%) |
Apr 07, 2020 | 18.22 | 18.22 | 17.58 | 17.58 | 2,117 | +0.34(+1.98%) |
Apr 06, 2020 | 16.29 | 17.24 | 16.14 | 17.24 | 3,129 | +1.71(+11.05%) |
Apr 03, 2020 | 15.83 | 15.84 | 15.45 | 15.52 | 1,760 | -0.43(-2.68%) |
Apr 02, 2020 | 16.05 | 16.05 | 15.95 | 15.95 | 2,363 | -0.12(-0.77%) |
Apr 01, 2020 | 16.44 | 16.50 | 15.95 | 16.08 | 12,186 | -1.19(-6.89%) |
Mar 31, 2020 | 17.57 | 17.64 | 17.16 | 17.27 | 4,532 | -0.59(-3.31%) |
Mar 30, 2020 | 17.91 | 17.91 | 17.49 | 17.86 | 18,373 | -0.03(-0.19%) |
Mar 27, 2020 | 17.59 | 18.08 | 17.59 | 17.89 | 3,741 | -0.28(-1.56%) |
Mar 26, 2020 | 17.43 | 18.17 | 17.43 | 18.17 | 9,205 | +1.01(+5.88%) |
Mar 25, 2020 | 16.56 | 17.78 | 16.56 | 17.17 | 7,609 | +1.00(+6.20%) |
Mar 24, 2020 | 15.34 | 16.16 | 15.34 | 16.16 | 7,509 | +1.56(+10.66%) |
Mar 23, 2020 | 14.80 | 15.14 | 14.23 | 14.61 | 9,023 | -0.55(-3.61%) |
Mar 20, 2020 | 16.49 | 16.49 | 15.15 | 15.15 | 3,851 | -0.68(-4.29%) |
Mar 19, 2020 | 15.00 | 16.01 | 15.00 | 15.83 | 1,147 | +0.71(+4.73%) |
Mar 18, 2020 | 15.39 | 15.46 | 14.68 | 15.12 | 4,406 | -1.94(-11.38%) |
Mar 17, 2020 | 16.95 | 17.30 | 16.47 | 17.06 | 3,636 | +0.15(+0.91%) |
Mar 16, 2020 | 19.05 | 19.05 | 16.90 | 16.91 | 6,544 | -3.43(-16.85%) |
Mar 13, 2020 | 20.87 | 20.87 | 19.05 | 20.33 | 8,596 | +1.10(+5.70%) |
Mar 12, 2020 | 19.80 | 20.55 | 19.23 | 19.23 | 16,251 | -2.55(-11.69%) |
Mar 11, 2020 | 22.68 | 22.71 | 21.63 | 21.78 | 7,151 | -1.63(-6.96%) |
Mar 10, 2020 | 23.18 | 23.41 | 22.27 | 23.41 | 18,378 | +0.18(+0.78%) |
Mar 09, 2020 | 23.68 | 24.00 | 23.21 | 23.23 | 8,511 | -1.43(-5.82%) |
Mar 06, 2020 | 24.57 | 24.85 | 24.05 | 24.66 | 5,951 | -0.60(-2.38%) |
Mar 05, 2020 | 26.37 | 26.37 | 25.06 | 25.26 | 7,470 | -0.85(-3.25%) |
Mar 04, 2020 | 25.39 | 26.25 | 25.39 | 26.11 | 25,893 | +0.99(+3.94%) |
Mar 03, 2020 | 25.39 | 25.86 | 24.92 | 25.12 | 19,409 | -0.12(-0.47%) |