Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.19 | 23.30 | 22.97 | 23.26 | 105,201 | +0.00(+0.00%) |
May 28, 2020 | 23.56 | 23.63 | 23.22 | 23.26 | 118,706 | -0.22(-0.93%) |
May 27, 2020 | 23.38 | 23.47 | 23.05 | 23.47 | 224,945 | +0.53(+2.32%) |
May 26, 2020 | 22.90 | 23.11 | 22.89 | 22.94 | 168,688 | +0.60(+2.70%) |
May 22, 2020 | 22.29 | 22.35 | 22.15 | 22.34 | 80,333 | +0.02(+0.08%) |
May 21, 2020 | 22.47 | 22.56 | 22.24 | 22.32 | 99,527 | -0.17(-0.78%) |
May 20, 2020 | 22.37 | 22.54 | 22.36 | 22.50 | 101,720 | +0.39(+1.78%) |
May 19, 2020 | 22.43 | 22.43 | 22.07 | 22.10 | 190,384 | -0.32(-1.44%) |
May 18, 2020 | 22.11 | 22.51 | 22.11 | 22.43 | 123,136 | +0.95(+4.43%) |
May 15, 2020 | 21.34 | 21.53 | 21.23 | 21.48 | 52,485 | -0.03(-0.12%) |
May 14, 2020 | 20.94 | 21.53 | 20.73 | 21.50 | 125,419 | +0.22(+1.02%) |
May 13, 2020 | 21.77 | 21.77 | 21.07 | 21.28 | 304,283 | -0.55(-2.52%) |
May 12, 2020 | 22.40 | 22.40 | 21.82 | 21.83 | 171,157 | -0.45(-2.00%) |
May 11, 2020 | 22.26 | 22.41 | 22.13 | 22.28 | 108,338 | -0.17(-0.74%) |
May 08, 2020 | 22.17 | 22.44 | 22.17 | 22.44 | 193,097 | +0.55(+2.51%) |
May 07, 2020 | 21.91 | 22.16 | 21.85 | 21.89 | 147,577 | +0.25(+1.17%) |
May 06, 2020 | 22.08 | 22.12 | 21.64 | 21.64 | 182,108 | -0.31(-1.39%) |
May 05, 2020 | 22.20 | 22.30 | 21.92 | 21.95 | 170,725 | -0.02(-0.08%) |
May 04, 2020 | 21.76 | 21.96 | 21.57 | 21.96 | 209,802 | +0.06(+0.28%) |
May 01, 2020 | 22.21 | 22.21 | 21.86 | 21.90 | 208,683 | -0.72(-3.20%) |
Apr 30, 2020 | 22.78 | 22.78 | 22.46 | 22.63 | 164,202 | -0.31(-1.37%) |
Apr 29, 2020 | 22.71 | 23.10 | 22.71 | 22.94 | 206,108 | +0.65(+2.90%) |
Apr 28, 2020 | 22.43 | 22.62 | 22.17 | 22.30 | 168,833 | +0.21(+0.95%) |
Apr 27, 2020 | 21.70 | 22.13 | 21.64 | 22.09 | 154,896 | +0.52(+2.43%) |
Apr 24, 2020 | 21.41 | 21.65 | 21.27 | 21.56 | 112,420 | +0.30(+1.40%) |
Apr 23, 2020 | 21.41 | 21.71 | 21.24 | 21.27 | 189,932 | +0.03(+0.12%) |
Apr 22, 2020 | 21.31 | 21.41 | 21.12 | 21.24 | 108,087 | +0.30(+1.42%) |
Apr 21, 2020 | 21.11 | 21.28 | 20.88 | 20.94 | 197,051 | -0.64(-2.95%) |
Apr 20, 2020 | 21.67 | 21.93 | 21.46 | 21.58 | 283,454 | -0.49(-2.21%) |
Apr 17, 2020 | 21.82 | 22.08 | 21.64 | 22.07 | 306,320 | +0.84(+3.95%) |
Apr 16, 2020 | 21.50 | 21.50 | 21.06 | 21.23 | 238,909 | -0.22(-1.02%) |
Apr 15, 2020 | 21.54 | 21.60 | 21.24 | 21.45 | 261,917 | -0.72(-3.27%) |
Apr 14, 2020 | 22.16 | 22.25 | 21.86 | 22.17 | 241,965 | +0.38(+1.76%) |
Apr 13, 2020 | 22.15 | 22.16 | 21.51 | 21.79 | 161,033 | -0.24(-1.11%) |
Apr 09, 2020 | 21.89 | 22.41 | 21.82 | 22.03 | 585,023 | +0.51(+2.39%) |
Apr 08, 2020 | 21.00 | 21.56 | 20.77 | 21.52 | 155,788 | +0.75(+3.61%) |
Apr 07, 2020 | 21.37 | 21.44 | 20.64 | 20.77 | 356,826 | +0.24(+1.19%) |
Apr 06, 2020 | 19.97 | 20.56 | 19.94 | 20.52 | 273,479 | +1.26(+6.52%) |
Apr 03, 2020 | 19.54 | 19.78 | 19.11 | 19.27 | 189,659 | -0.34(-1.74%) |
Apr 02, 2020 | 19.14 | 19.73 | 19.02 | 19.61 | 232,636 | +0.43(+2.23%) |
Apr 01, 2020 | 19.38 | 19.57 | 19.02 | 19.18 | 303,178 | -0.81(-4.06%) |
Mar 31, 2020 | 20.40 | 20.54 | 19.87 | 19.99 | 538,716 | -0.43(-2.09%) |
Mar 30, 2020 | 20.01 | 20.45 | 19.68 | 20.42 | 221,453 | +0.57(+2.86%) |
Mar 27, 2020 | 19.99 | 20.48 | 19.64 | 19.85 | 359,837 | -0.69(-3.36%) |
Mar 26, 2020 | 19.41 | 20.59 | 19.41 | 20.54 | 509,309 | +1.31(+6.81%) |
Mar 25, 2020 | 19.04 | 20.04 | 18.59 | 19.23 | 505,073 | +0.62(+3.33%) |
Mar 24, 2020 | 18.11 | 18.94 | 18.11 | 18.61 | 453,010 | +1.42(+8.27%) |
Mar 23, 2020 | 17.76 | 17.89 | 17.02 | 17.19 | 567,119 | -0.79(-4.42%) |
Mar 20, 2020 | 19.38 | 19.38 | 17.94 | 17.98 | 485,322 | -0.83(-4.39%) |
Mar 19, 2020 | 18.29 | 19.14 | 17.85 | 18.81 | 446,563 | +0.15(+0.83%) |
Mar 18, 2020 | 18.82 | 19.31 | 17.66 | 18.66 | 511,522 | -1.11(-5.61%) |
Mar 17, 2020 | 19.61 | 20.15 | 18.75 | 19.77 | 400,999 | +0.41(+2.13%) |
Mar 16, 2020 | 19.11 | 20.50 | 18.99 | 19.35 | 449,932 | -2.24(-10.36%) |
Mar 13, 2020 | 20.97 | 21.73 | 20.00 | 21.59 | 444,353 | +1.81(+9.13%) |
Mar 12, 2020 | 20.73 | 21.12 | 19.78 | 19.78 | 782,112 | -2.50(-11.23%) |
Mar 11, 2020 | 22.75 | 22.95 | 22.00 | 22.29 | 395,097 | -1.10(-4.71%) |
Mar 10, 2020 | 23.46 | 23.52 | 22.36 | 23.39 | 258,586 | +0.64(+2.80%) |
Mar 09, 2020 | 23.22 | 24.08 | 22.45 | 22.75 | 553,330 | -2.23(-8.92%) |
Mar 06, 2020 | 24.84 | 25.05 | 24.40 | 24.98 | 298,095 | -0.48(-1.88%) |
Mar 05, 2020 | 25.75 | 25.88 | 25.29 | 25.46 | 221,534 | -0.83(-3.15%) |
Mar 04, 2020 | 25.92 | 26.32 | 25.61 | 26.29 | 181,853 | +0.90(+3.56%) |
Mar 03, 2020 | 26.20 | 26.47 | 25.19 | 25.38 | 362,901 | -0.69(-2.64%) |