Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.77 | 21.77 | 21.62 | 21.75 | 3,200 | -0.17(-0.77%) |
May 28, 2020 | 22.26 | 22.26 | 21.91 | 21.91 | 5,406 | +0.16(+0.75%) |
May 27, 2020 | 21.67 | 21.75 | 21.63 | 21.75 | 5,657 | +0.42(+1.97%) |
May 26, 2020 | 21.43 | 21.46 | 21.33 | 21.33 | 6,632 | +0.51(+2.45%) |
May 22, 2020 | 20.75 | 20.82 | 20.73 | 20.82 | 61,200 | -0.01(-0.06%) |
May 21, 2020 | 20.94 | 20.99 | 20.77 | 20.83 | 3,437 | -0.19(-0.89%) |
May 20, 2020 | 20.81 | 21.02 | 20.81 | 21.02 | 2,669 | +0.25(+1.19%) |
May 19, 2020 | 20.83 | 20.90 | 20.65 | 20.77 | 35,620 | -0.39(-1.85%) |
May 18, 2020 | 21.13 | 21.17 | 21.01 | 21.16 | 3,315 | +0.75(+3.70%) |
May 15, 2020 | 20.34 | 20.47 | 20.34 | 20.41 | 2,800 | +0.04(+0.17%) |
May 14, 2020 | 20.16 | 20.38 | 19.96 | 20.38 | 13,384 | -0.20(-1.00%) |
May 13, 2020 | 20.77 | 20.77 | 20.51 | 20.58 | 9,633 | -0.28(-1.35%) |
May 12, 2020 | 21.09 | 21.09 | 20.86 | 20.86 | 3,417 | -0.27(-1.27%) |
May 11, 2020 | 20.95 | 21.13 | 20.95 | 21.13 | 3,462 | +0.01(+0.03%) |
May 08, 2020 | 21.02 | 21.12 | 21.02 | 21.12 | 1,400 | +0.30(+1.42%) |
May 07, 2020 | 20.87 | 20.90 | 20.81 | 20.83 | 3,033 | +0.01(+0.03%) |
May 06, 2020 | 21.03 | 21.03 | 20.82 | 20.82 | 4,901 | -0.21(-1.02%) |
May 05, 2020 | 21.19 | 21.19 | 21.04 | 21.04 | 1,641 | +0.17(+0.82%) |
May 04, 2020 | 20.96 | 20.96 | 20.70 | 20.87 | 2,049 | +0.01(+0.04%) |
May 01, 2020 | 20.96 | 21.01 | 20.78 | 20.86 | 10,300 | -0.49(-2.30%) |
Apr 30, 2020 | 21.48 | 21.75 | 21.23 | 21.35 | 15,117 | -0.34(-1.59%) |
Apr 29, 2020 | 21.49 | 21.75 | 21.49 | 21.69 | 19,096 | +0.54(+2.55%) |
Apr 28, 2020 | 21.16 | 21.25 | 21.12 | 21.16 | 10,005 | +0.17(+0.83%) |
Apr 27, 2020 | 20.78 | 20.99 | 20.72 | 20.98 | 4,932 | +0.15(+0.72%) |
Apr 24, 2020 | 20.75 | 20.83 | 20.75 | 20.83 | 4,900 | +0.14(+0.67%) |
Apr 23, 2020 | 20.68 | 20.93 | 20.68 | 20.69 | 5,006 | +0.10(+0.48%) |
Apr 22, 2020 | 20.59 | 20.69 | 20.57 | 20.59 | 11,402 | +0.35(+1.74%) |
Apr 21, 2020 | 20.44 | 20.44 | 20.15 | 20.24 | 1,719 | -0.48(-2.32%) |
Apr 20, 2020 | 20.67 | 20.89 | 20.64 | 20.72 | 10,871 | -0.41(-1.92%) |
Apr 17, 2020 | 20.72 | 21.12 | 20.49 | 21.12 | 100,600 | +0.68(+3.32%) |
Apr 16, 2020 | 20.40 | 20.55 | 20.39 | 20.45 | 2,899 | +0.05(+0.25%) |
Apr 15, 2020 | 20.88 | 20.88 | 20.31 | 20.39 | 84,122 | -0.77(-3.65%) |
Apr 14, 2020 | 21.21 | 21.38 | 21.08 | 21.17 | 82,652 | +0.01(+0.03%) |
Apr 13, 2020 | 21.19 | 21.19 | 21.04 | 21.16 | 13,138 | -0.18(-0.83%) |
Apr 09, 2020 | 21.54 | 21.58 | 21.24 | 21.34 | 93,500 | +0.28(+1.32%) |
Apr 08, 2020 | 21.00 | 21.19 | 20.85 | 21.06 | 15,627 | -0.08(-0.38%) |
Apr 07, 2020 | 21.29 | 21.38 | 20.97 | 21.14 | 19,053 | +0.21(+1.02%) |
Apr 06, 2020 | 20.55 | 20.94 | 20.55 | 20.93 | 9,645 | +0.88(+4.37%) |
Apr 03, 2020 | 20.28 | 20.32 | 19.89 | 20.05 | 23,800 | -0.46(-2.24%) |
Apr 02, 2020 | 19.99 | 20.51 | 19.99 | 20.51 | 10,451 | +1.30(+6.77%) |
Apr 01, 2020 | 20.14 | 20.21 | 19.00 | 19.21 | 76,186 | -1.47(-7.11%) |
Mar 31, 2020 | 20.70 | 20.94 | 20.38 | 20.68 | 35,101 | +0.01(+0.05%) |
Mar 30, 2020 | 20.58 | 20.69 | 20.28 | 20.67 | 16,658 | +0.58(+2.89%) |
Mar 27, 2020 | 20.55 | 20.55 | 20.09 | 20.09 | 8,600 | -1.01(-4.79%) |
Mar 26, 2020 | 20.85 | 21.20 | 20.59 | 21.10 | 15,001 | +0.47(+2.28%) |
Mar 25, 2020 | 20.23 | 21.05 | 19.99 | 20.63 | 25,388 | +0.78(+3.93%) |
Mar 24, 2020 | 19.87 | 20.23 | 19.62 | 19.85 | 53,883 | +1.08(+5.75%) |
Mar 23, 2020 | 18.99 | 19.10 | 18.63 | 18.77 | 43,229 | -0.58(-3.00%) |
Mar 20, 2020 | 20.06 | 20.12 | 19.25 | 19.35 | 13,500 | -0.19(-0.97%) |
Mar 19, 2020 | 18.75 | 19.67 | 18.60 | 19.54 | 9,528 | +0.48(+2.52%) |
Mar 18, 2020 | 18.55 | 19.38 | 18.52 | 19.06 | 7,991 | -0.41(-2.11%) |
Mar 17, 2020 | 18.31 | 19.79 | 18.31 | 19.47 | 23,462 | +0.88(+4.73%) |
Mar 16, 2020 | 18.49 | 18.94 | 17.70 | 18.59 | 122,532 | -1.76(-8.65%) |
Mar 13, 2020 | 20.05 | 20.35 | 19.41 | 20.35 | 11,500 | +1.10(+5.69%) |
Mar 12, 2020 | 20.05 | 20.14 | 18.88 | 19.25 | 79,962 | -2.31(-10.71%) |
Mar 11, 2020 | 21.80 | 22.22 | 21.50 | 21.57 | 12,230 | -0.82(-3.64%) |
Mar 10, 2020 | 22.17 | 23.00 | 21.73 | 22.38 | 62,637 | +0.50(+2.27%) |
Mar 09, 2020 | 22.68 | 22.96 | 21.68 | 21.89 | 64,952 | -2.09(-8.73%) |
Mar 06, 2020 | 24.19 | 24.19 | 23.75 | 23.98 | 9,700 | -0.70(-2.84%) |
Mar 05, 2020 | 25.10 | 25.13 | 24.57 | 24.68 | 8,349 | -0.86(-3.35%) |
Mar 04, 2020 | 25.75 | 25.75 | 25.29 | 25.54 | 16,301 | +0.73(+2.94%) |
Mar 03, 2020 | 25.27 | 25.43 | 24.75 | 24.81 | 10,223 | -0.28(-1.11%) |