Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.49 | 22.49 | 22.21 | 22.41 | 67,140 | -0.27(-1.17%) |
May 28, 2020 | 22.64 | 22.84 | 22.64 | 22.67 | 315,960 | +0.37(+1.66%) |
May 27, 2020 | 22.32 | 22.32 | 22.19 | 22.30 | 15,592 | +0.27(+1.23%) |
May 26, 2020 | 22.01 | 22.10 | 21.99 | 22.03 | 71,646 | +0.72(+3.37%) |
May 22, 2020 | 21.28 | 21.35 | 21.25 | 21.31 | 35,757 | +0.04(+0.17%) |
May 21, 2020 | 21.44 | 21.45 | 21.27 | 21.27 | 36,442 | -0.26(-1.20%) |
May 20, 2020 | 21.57 | 21.66 | 21.48 | 21.53 | 17,878 | +0.31(+1.46%) |
May 19, 2020 | 21.29 | 21.36 | 21.22 | 21.22 | 63,077 | -0.20(-0.95%) |
May 18, 2020 | 21.17 | 21.44 | 21.17 | 21.43 | 87,092 | +0.52(+2.49%) |
May 15, 2020 | 20.91 | 21.00 | 20.79 | 20.91 | 45,489 | +0.01(+0.04%) |
May 14, 2020 | 20.72 | 20.90 | 20.60 | 20.90 | 30,280 | -0.28(-1.34%) |
May 13, 2020 | 21.32 | 21.33 | 21.12 | 21.18 | 48,137 | +0.09(+0.43%) |
May 12, 2020 | 21.34 | 21.35 | 21.08 | 21.09 | 22,931 | -0.28(-1.30%) |
May 11, 2020 | 21.29 | 21.39 | 21.28 | 21.37 | 95,500 | +0.26(+1.23%) |
May 08, 2020 | 21.11 | 21.16 | 21.06 | 21.11 | 54,456 | +0.29(+1.41%) |
May 07, 2020 | 20.85 | 20.85 | 20.72 | 20.81 | 65,792 | +0.30(+1.47%) |
May 06, 2020 | 20.80 | 20.80 | 20.50 | 20.51 | 55,365 | -0.13(-0.62%) |
May 05, 2020 | 20.69 | 20.76 | 20.58 | 20.64 | 24,647 | +0.18(+0.89%) |
May 04, 2020 | 20.33 | 20.46 | 20.27 | 20.46 | 40,704 | -0.08(-0.40%) |
May 01, 2020 | 20.68 | 20.68 | 20.49 | 20.54 | 67,469 | -0.36(-1.71%) |
Apr 30, 2020 | 21.04 | 21.05 | 20.77 | 20.90 | 158,440 | -0.61(-2.85%) |
Apr 29, 2020 | 21.55 | 21.68 | 21.51 | 21.51 | 44,391 | +0.37(+1.73%) |
Apr 28, 2020 | 21.31 | 21.33 | 21.11 | 21.14 | 37,040 | +0.32(+1.54%) |
Apr 27, 2020 | 20.80 | 20.87 | 20.78 | 20.82 | 86,484 | +0.21(+1.02%) |
Apr 24, 2020 | 20.60 | 20.62 | 20.47 | 20.61 | 439,368 | +0.17(+0.85%) |
Apr 23, 2020 | 20.56 | 20.76 | 20.43 | 20.44 | 48,741 | +0.10(+0.49%) |
Apr 22, 2020 | 20.28 | 20.39 | 20.27 | 20.34 | 30,482 | +0.25(+1.23%) |
Apr 21, 2020 | 20.19 | 20.25 | 20.04 | 20.09 | 44,024 | -0.12(-0.59%) |
Apr 20, 2020 | 20.37 | 20.50 | 20.21 | 20.21 | 207,993 | -0.29(-1.43%) |
Apr 17, 2020 | 20.51 | 20.55 | 20.34 | 20.50 | 417,717 | +0.18(+0.90%) |
Apr 16, 2020 | 20.34 | 20.34 | 20.16 | 20.32 | 919,155 | -0.10(-0.49%) |
Apr 15, 2020 | 20.44 | 20.49 | 20.32 | 20.42 | 63,847 | -0.23(-1.11%) |
Apr 14, 2020 | 20.59 | 20.72 | 20.56 | 20.65 | 707,345 | +0.41(+2.03%) |
Apr 13, 2020 | 20.22 | 20.28 | 20.16 | 20.24 | 121,246 | -0.09(-0.45%) |
Apr 09, 2020 | 20.19 | 20.43 | 20.18 | 20.33 | 523,568 | +0.28(+1.41%) |
Apr 08, 2020 | 20.04 | 20.14 | 19.90 | 20.05 | 42,851 | +0.00(+0.00%) |
Apr 07, 2020 | 20.78 | 20.81 | 20.05 | 20.05 | 47,284 | +0.21(+1.06%) |
Apr 06, 2020 | 19.55 | 19.89 | 19.50 | 19.84 | 59,903 | +1.02(+5.45%) |
Apr 03, 2020 | 18.89 | 18.89 | 18.71 | 18.81 | 72,936 | -0.39(-2.05%) |
Apr 02, 2020 | 18.94 | 19.30 | 18.89 | 19.20 | 257,737 | +0.17(+0.91%) |
Apr 01, 2020 | 19.09 | 19.31 | 19.00 | 19.03 | 66,223 | -0.85(-4.28%) |
Mar 31, 2020 | 19.69 | 20.12 | 19.66 | 19.88 | 846,626 | -0.58(-2.82%) |
Mar 30, 2020 | 20.21 | 20.46 | 20.13 | 20.46 | 366,733 | +0.27(+1.34%) |
Mar 27, 2020 | 20.05 | 20.39 | 20.01 | 20.19 | 268,235 | +0.10(+0.48%) |
Mar 26, 2020 | 19.72 | 20.18 | 19.72 | 20.09 | 650,254 | +0.68(+3.49%) |
Mar 25, 2020 | 19.13 | 19.65 | 18.82 | 19.41 | 316,510 | +0.27(+1.38%) |
Mar 24, 2020 | 19.35 | 19.37 | 19.01 | 19.15 | 73,633 | +1.20(+6.67%) |
Mar 23, 2020 | 18.27 | 18.27 | 17.74 | 17.95 | 124,138 | -0.27(-1.46%) |
Mar 20, 2020 | 18.56 | 18.95 | 18.18 | 18.22 | 804,926 | +0.12(+0.66%) |
Mar 19, 2020 | 18.11 | 18.61 | 17.83 | 18.10 | 199,095 | +0.27(+1.49%) |
Mar 18, 2020 | 17.38 | 18.13 | 17.34 | 17.83 | 131,439 | -0.30(-1.66%) |
Mar 17, 2020 | 17.81 | 18.34 | 17.57 | 18.13 | 169,191 | +0.81(+4.70%) |
Mar 16, 2020 | 17.26 | 17.79 | 16.94 | 17.32 | 166,386 | -1.14(-6.19%) |
Mar 13, 2020 | 18.59 | 18.77 | 17.76 | 18.46 | 148,716 | +0.76(+4.29%) |
Mar 12, 2020 | 18.38 | 18.65 | 17.49 | 17.70 | 335,675 | -2.21(-11.11%) |
Mar 11, 2020 | 20.24 | 20.33 | 19.86 | 19.92 | 321,911 | -0.69(-3.33%) |
Mar 10, 2020 | 20.65 | 20.74 | 20.06 | 20.60 | 86,018 | +0.49(+2.46%) |
Mar 09, 2020 | 20.00 | 20.37 | 19.87 | 20.11 | 105,663 | -0.99(-4.71%) |
Mar 06, 2020 | 21.09 | 21.18 | 20.93 | 21.10 | 41,115 | -0.18(-0.83%) |
Mar 05, 2020 | 21.37 | 21.48 | 21.23 | 21.28 | 187,715 | -0.44(-2.02%) |
Mar 04, 2020 | 21.53 | 21.73 | 21.40 | 21.72 | 45,647 | +0.39(+1.84%) |
Mar 03, 2020 | 21.58 | 21.66 | 21.12 | 21.33 | 84,428 | -0.24(-1.10%) |