Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.74 | 23.83 | 23.74 | 23.83 | 600 | -0.09(-0.39%) |
May 28, 2020 | 23.93 | 23.93 | 23.93 | 23.93 | 0 | +0.30(+1.28%) |
May 27, 2020 | 23.66 | 23.66 | 23.56 | 23.62 | 1,434 | +0.28(+1.19%) |
May 26, 2020 | 23.34 | 23.34 | 23.34 | 23.34 | 150,080 | +0.68(+3.02%) |
May 22, 2020 | 22.63 | 22.66 | 22.61 | 22.66 | 1,300 | -0.04(-0.16%) |
May 21, 2020 | 22.72 | 22.77 | 22.60 | 22.70 | 3,616 | -0.22(-0.94%) |
May 20, 2020 | 22.88 | 22.91 | 22.77 | 22.91 | 3,690 | +0.38(+1.70%) |
May 19, 2020 | 22.73 | 22.73 | 22.53 | 22.53 | 10,085 | -0.28(-1.21%) |
May 18, 2020 | 22.54 | 22.86 | 22.54 | 22.80 | 6,742 | +0.74(+3.35%) |
May 15, 2020 | 22.05 | 22.07 | 21.91 | 22.07 | 6,400 | -0.02(-0.09%) |
May 14, 2020 | 21.96 | 22.08 | 21.80 | 22.08 | 14,112 | -0.15(-0.68%) |
May 13, 2020 | 22.20 | 22.25 | 22.19 | 22.23 | 2,848 | -0.21(-0.95%) |
May 12, 2020 | 22.62 | 22.62 | 22.45 | 22.45 | 26,672 | -0.24(-1.07%) |
May 11, 2020 | 22.68 | 22.69 | 22.66 | 22.69 | 3,930 | +0.04(+0.18%) |
May 08, 2020 | 22.68 | 22.68 | 22.60 | 22.65 | 12,500 | +0.29(+1.29%) |
May 07, 2020 | 22.36 | 22.36 | 22.36 | 22.36 | 63 | +0.28(+1.27%) |
May 06, 2020 | 22.21 | 22.22 | 22.08 | 22.08 | 3,521 | -0.14(-0.62%) |
May 05, 2020 | 22.31 | 22.33 | 22.22 | 22.22 | 6,646 | +0.01(+0.06%) |
May 04, 2020 | 22.07 | 22.20 | 22.07 | 22.20 | 331 | -0.01(-0.05%) |
May 01, 2020 | 22.14 | 22.22 | 22.13 | 22.22 | 1,300 | -0.48(-2.13%) |
Apr 30, 2020 | 22.59 | 22.70 | 22.45 | 22.70 | 5,532 | -0.37(-1.62%) |
Apr 29, 2020 | 23.07 | 23.16 | 23.05 | 23.07 | 4,711 | +0.43(+1.91%) |
Apr 28, 2020 | 22.64 | 22.64 | 22.64 | 22.64 | 1 | +0.21(+0.94%) |
Apr 27, 2020 | 22.43 | 22.45 | 22.41 | 22.43 | 3,110 | +0.24(+1.06%) |
Apr 24, 2020 | 22.19 | 22.19 | 22.19 | 22.19 | 100 | +0.29(+1.32%) |
Apr 23, 2020 | 21.97 | 21.97 | 21.91 | 21.91 | 1,484 | -0.09(-0.41%) |
Apr 22, 2020 | 21.99 | 22.01 | 21.97 | 22.00 | 4,914 | +0.29(+1.31%) |
Apr 21, 2020 | 21.78 | 21.78 | 21.71 | 21.71 | 1,236 | -0.38(-1.74%) |
Apr 20, 2020 | 22.22 | 22.39 | 22.09 | 22.09 | 3,966 | -0.22(-1.00%) |
Apr 17, 2020 | 22.26 | 22.32 | 22.09 | 22.32 | 28,500 | +0.50(+2.29%) |
Apr 16, 2020 | 21.81 | 21.82 | 21.61 | 21.82 | 54,032 | -0.04(-0.18%) |
Apr 15, 2020 | 21.86 | 21.86 | 21.86 | 21.86 | 366 | -0.64(-2.83%) |
Apr 14, 2020 | 22.53 | 22.54 | 22.49 | 22.49 | 3,068 | +0.40(+1.82%) |
Apr 13, 2020 | 22.02 | 22.09 | 22.02 | 22.09 | 834 | -0.23(-1.01%) |
Apr 09, 2020 | 22.28 | 22.32 | 22.21 | 22.32 | 3,700 | +0.47(+2.15%) |
Apr 08, 2020 | 21.72 | 21.85 | 21.72 | 21.85 | 346 | +0.19(+0.89%) |
Apr 07, 2020 | 22.18 | 22.18 | 21.66 | 21.66 | 633 | +0.07(+0.33%) |
Apr 06, 2020 | 21.11 | 21.59 | 21.11 | 21.59 | 1,772 | +1.13(+5.51%) |
Apr 03, 2020 | 20.31 | 20.46 | 20.22 | 20.46 | 4,400 | -0.47(-2.27%) |
Apr 02, 2020 | 20.56 | 20.93 | 20.56 | 20.93 | 806 | +0.36(+1.76%) |
Apr 01, 2020 | 20.68 | 20.68 | 20.57 | 20.57 | 21,704 | -0.93(-4.32%) |
Mar 31, 2020 | 21.39 | 21.51 | 21.30 | 21.50 | 1,759 | -0.24(-1.09%) |
Mar 30, 2020 | 21.32 | 21.74 | 21.32 | 21.74 | 592 | +0.52(+2.46%) |
Mar 27, 2020 | 21.24 | 21.49 | 21.21 | 21.21 | 7,700 | -0.50(-2.32%) |
Mar 26, 2020 | 21.68 | 21.72 | 21.46 | 21.72 | 16,110 | +0.91(+4.40%) |
Mar 25, 2020 | 20.91 | 21.14 | 20.80 | 20.80 | 1,036 | +0.71(+3.55%) |
Mar 24, 2020 | 20.32 | 20.32 | 19.97 | 20.09 | 299,676 | +1.23(+6.54%) |
Mar 23, 2020 | 18.86 | 18.86 | 18.86 | 18.86 | 0 | -0.09(-0.48%) |
Mar 20, 2020 | 19.34 | 19.34 | 18.95 | 18.95 | 3,400 | -0.35(-1.84%) |
Mar 19, 2020 | 19.43 | 19.49 | 19.30 | 19.30 | 5,900 | +0.37(+1.93%) |
Mar 18, 2020 | 18.56 | 18.94 | 18.30 | 18.94 | 25,463 | -0.96(-4.83%) |
Mar 17, 2020 | 19.95 | 19.95 | 19.85 | 19.90 | 2,272 | +0.54(+2.78%) |