Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.83 | 23.83 | 23.39 | 23.66 | 108,700 | -0.19(-0.78%) |
May 28, 2020 | 24.43 | 24.43 | 23.81 | 23.85 | 41,989 | -0.28(-1.16%) |
May 27, 2020 | 24.11 | 24.21 | 23.70 | 24.13 | 19,306 | +0.61(+2.59%) |
May 26, 2020 | 23.32 | 23.72 | 23.32 | 23.52 | 31,555 | +0.92(+4.07%) |
May 22, 2020 | 22.69 | 22.69 | 22.36 | 22.60 | 31,300 | +0.00(+0.00%) |
May 21, 2020 | 22.74 | 22.76 | 22.41 | 22.60 | 55,237 | -0.02(-0.09%) |
May 20, 2020 | 22.63 | 22.72 | 22.55 | 22.62 | 42,182 | +0.43(+1.94%) |
May 19, 2020 | 22.52 | 22.58 | 22.11 | 22.19 | 18,885 | -0.31(-1.38%) |
May 18, 2020 | 21.95 | 22.59 | 21.95 | 22.50 | 99,962 | +1.36(+6.43%) |
May 15, 2020 | 21.08 | 21.22 | 21.05 | 21.14 | 31,600 | +0.01(+0.05%) |
May 14, 2020 | 20.67 | 21.13 | 20.02 | 21.13 | 34,344 | +0.30(+1.44%) |
May 13, 2020 | 21.29 | 21.29 | 20.63 | 20.83 | 40,385 | -0.77(-3.56%) |
May 12, 2020 | 22.47 | 22.47 | 21.58 | 21.60 | 18,028 | -0.63(-2.83%) |
May 11, 2020 | 22.48 | 22.48 | 22.04 | 22.23 | 21,462 | -0.37(-1.64%) |
May 08, 2020 | 22.37 | 22.61 | 22.34 | 22.60 | 32,300 | +0.59(+2.68%) |
May 07, 2020 | 21.75 | 22.26 | 21.75 | 22.01 | 29,961 | +0.49(+2.28%) |
May 06, 2020 | 22.03 | 22.05 | 21.52 | 21.52 | 20,978 | -0.38(-1.74%) |
May 05, 2020 | 22.20 | 22.30 | 21.90 | 21.90 | 17,536 | +0.08(+0.37%) |
May 04, 2020 | 21.49 | 21.82 | 21.47 | 21.82 | 96,788 | +0.03(+0.14%) |
May 01, 2020 | 22.21 | 22.21 | 21.68 | 21.79 | 26,100 | -0.87(-3.84%) |
Apr 30, 2020 | 22.78 | 22.87 | 22.57 | 22.66 | 41,002 | -0.63(-2.71%) |
Apr 29, 2020 | 23.26 | 23.51 | 23.22 | 23.29 | 19,327 | +0.70(+3.10%) |
Apr 28, 2020 | 22.77 | 22.84 | 22.43 | 22.59 | 34,834 | +0.41(+1.85%) |
Apr 27, 2020 | 21.76 | 22.26 | 21.76 | 22.18 | 20,618 | +0.76(+3.55%) |
Apr 24, 2020 | 21.36 | 21.52 | 21.10 | 21.42 | 14,200 | +0.30(+1.42%) |
Apr 23, 2020 | 21.17 | 21.49 | 21.12 | 21.12 | 40,975 | -0.05(-0.25%) |
Apr 22, 2020 | 22.96 | 22.96 | 21.03 | 21.17 | 23,762 | +0.28(+1.36%) |
Apr 21, 2020 | 21.00 | 21.08 | 20.83 | 20.89 | 53,330 | -0.56(-2.61%) |
Apr 20, 2020 | 21.67 | 21.79 | 21.31 | 21.45 | 72,527 | -0.43(-1.96%) |
Apr 17, 2020 | 21.84 | 21.93 | 21.58 | 21.88 | 16,800 | +0.85(+4.03%) |
Apr 16, 2020 | 21.16 | 21.16 | 20.77 | 21.03 | 30,174 | -0.16(-0.75%) |
Apr 15, 2020 | 21.28 | 21.34 | 21.02 | 21.19 | 16,424 | -0.94(-4.26%) |
Apr 14, 2020 | 22.37 | 22.37 | 21.98 | 22.13 | 90,802 | +0.34(+1.56%) |
Apr 13, 2020 | 22.58 | 22.58 | 21.64 | 21.79 | 115,046 | -0.71(-3.16%) |
Apr 09, 2020 | 22.76 | 22.83 | 22.20 | 22.50 | 81,900 | +0.94(+4.36%) |
Apr 08, 2020 | 20.73 | 21.69 | 20.73 | 21.56 | 94,433 | +0.98(+4.76%) |
Apr 07, 2020 | 20.90 | 21.16 | 20.57 | 20.58 | 41,796 | +0.55(+2.74%) |
Apr 06, 2020 | 19.93 | 20.16 | 19.66 | 20.03 | 28,516 | +1.45(+7.81%) |
Apr 03, 2020 | 18.96 | 19.20 | 18.41 | 18.58 | 71,200 | -0.50(-2.63%) |
Apr 02, 2020 | 19.25 | 19.32 | 18.78 | 19.08 | 31,391 | +0.06(+0.29%) |
Apr 01, 2020 | 19.19 | 19.37 | 18.83 | 19.03 | 18,015 | -1.17(-5.79%) |
Mar 31, 2020 | 20.59 | 20.59 | 20.11 | 20.20 | 35,377 | -0.50(-2.44%) |
Mar 30, 2020 | 20.46 | 20.73 | 20.12 | 20.70 | 77,874 | +0.45(+2.22%) |
Mar 27, 2020 | 20.00 | 20.73 | 20.00 | 20.25 | 51,800 | -0.65(-3.11%) |
Mar 26, 2020 | 20.06 | 20.90 | 20.02 | 20.90 | 78,689 | +1.07(+5.40%) |
Mar 25, 2020 | 19.09 | 20.45 | 18.95 | 19.83 | 42,900 | +0.73(+3.82%) |
Mar 24, 2020 | 18.28 | 19.13 | 18.28 | 19.10 | 77,012 | +1.80(+10.40%) |
Mar 23, 2020 | 18.02 | 18.02 | 17.04 | 17.30 | 26,185 | -0.59(-3.30%) |
Mar 20, 2020 | 18.84 | 19.26 | 17.86 | 17.89 | 75,000 | -0.91(-4.84%) |
Mar 19, 2020 | 18.29 | 19.05 | 18.25 | 18.80 | 114,943 | +0.29(+1.57%) |
Mar 18, 2020 | 19.25 | 19.25 | 17.32 | 18.51 | 136,186 | -1.78(-8.77%) |
Mar 17, 2020 | 19.66 | 20.29 | 18.54 | 20.29 | 92,030 | +1.24(+6.51%) |
Mar 16, 2020 | 19.85 | 20.46 | 19.05 | 19.05 | 42,519 | -3.05(-13.80%) |
Mar 13, 2020 | 20.99 | 22.14 | 20.52 | 22.10 | 91,200 | +1.58(+7.70%) |
Mar 12, 2020 | 21.11 | 21.49 | 20.52 | 20.52 | 245,940 | -2.45(-10.67%) |
Mar 11, 2020 | 23.54 | 23.58 | 22.76 | 22.97 | 45,539 | -1.48(-6.05%) |
Mar 10, 2020 | 23.88 | 24.75 | 23.44 | 24.45 | 116,310 | +1.11(+4.76%) |
Mar 09, 2020 | 23.77 | 24.67 | 22.99 | 23.34 | 102,633 | -2.29(-8.93%) |
Mar 06, 2020 | 25.36 | 25.97 | 25.11 | 25.63 | 23,600 | -0.65(-2.47%) |
Mar 05, 2020 | 26.77 | 26.77 | 26.04 | 26.28 | 17,022 | -0.98(-3.60%) |
Mar 04, 2020 | 26.96 | 27.26 | 26.64 | 27.26 | 31,278 | +0.81(+3.06%) |
Mar 03, 2020 | 27.20 | 27.42 | 26.29 | 26.45 | 43,983 | -0.62(-2.29%) |