Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.83 | 20.87 | 20.26 | 20.84 | 63,100 | -0.25(-1.19%) |
May 28, 2020 | 21.33 | 21.33 | 20.88 | 21.09 | 38,262 | -0.65(-2.99%) |
May 27, 2020 | 21.77 | 22.19 | 21.27 | 21.74 | 76,517 | +0.39(+1.83%) |
May 26, 2020 | 21.16 | 21.39 | 21.05 | 21.35 | 55,202 | +0.49(+2.35%) |
May 22, 2020 | 21.00 | 21.05 | 20.50 | 20.86 | 81,400 | -0.79(-3.65%) |
May 21, 2020 | 22.33 | 22.33 | 21.60 | 21.65 | 47,945 | -1.07(-4.71%) |
May 20, 2020 | 22.92 | 23.04 | 22.56 | 22.72 | 26,018 | +0.32(+1.43%) |
May 19, 2020 | 22.70 | 23.15 | 22.40 | 22.40 | 25,636 | +0.18(+0.81%) |
May 18, 2020 | 21.77 | 22.28 | 21.68 | 22.22 | 49,593 | +1.25(+5.96%) |
May 15, 2020 | 21.25 | 21.54 | 20.89 | 20.97 | 28,200 | -0.12(-0.57%) |
May 14, 2020 | 21.00 | 21.09 | 20.37 | 21.09 | 30,095 | -0.18(-0.85%) |
May 13, 2020 | 21.97 | 22.00 | 21.07 | 21.27 | 42,134 | -1.08(-4.83%) |
May 12, 2020 | 22.45 | 22.66 | 22.23 | 22.35 | 35,485 | -0.08(-0.36%) |
May 11, 2020 | 22.88 | 22.88 | 22.30 | 22.43 | 23,245 | +0.00(+0.00%) |
May 08, 2020 | 22.56 | 22.70 | 22.31 | 22.43 | 34,700 | +0.39(+1.77%) |
May 07, 2020 | 22.27 | 22.43 | 21.84 | 22.04 | 35,986 | -0.31(-1.39%) |
May 06, 2020 | 22.87 | 22.87 | 22.21 | 22.35 | 41,534 | -0.94(-4.04%) |
May 05, 2020 | 23.49 | 23.70 | 23.22 | 23.29 | 36,209 | -0.01(-0.04%) |
May 04, 2020 | 23.30 | 23.31 | 22.95 | 23.30 | 42,160 | -0.75(-3.12%) |
May 01, 2020 | 24.98 | 24.98 | 23.20 | 24.05 | 64,800 | -1.12(-4.45%) |
Apr 30, 2020 | 26.14 | 26.14 | 25.01 | 25.17 | 52,145 | -0.78(-3.01%) |
Apr 29, 2020 | 26.20 | 26.40 | 25.00 | 25.95 | 114,107 | +0.96(+3.84%) |
Apr 28, 2020 | 25.00 | 25.08 | 24.63 | 24.99 | 51,058 | +0.67(+2.75%) |
Apr 27, 2020 | 24.00 | 24.53 | 24.00 | 24.32 | 60,397 | +0.20(+0.83%) |
Apr 24, 2020 | 24.03 | 24.23 | 23.81 | 24.12 | 33,100 | +0.27(+1.13%) |
Apr 23, 2020 | 23.70 | 24.52 | 23.70 | 23.85 | 63,779 | +0.42(+1.79%) |
Apr 22, 2020 | 23.00 | 23.65 | 23.00 | 23.43 | 59,448 | +1.25(+5.64%) |
Apr 21, 2020 | 22.42 | 22.54 | 22.15 | 22.18 | 73,832 | -0.76(-3.31%) |
Apr 20, 2020 | 22.94 | 23.25 | 22.71 | 22.94 | 43,994 | +0.55(+2.46%) |
Apr 17, 2020 | 22.10 | 22.43 | 22.09 | 22.39 | 51,600 | +1.44(+6.87%) |
Apr 16, 2020 | 21.12 | 21.14 | 20.75 | 20.95 | 30,627 | -0.05(-0.24%) |
Apr 15, 2020 | 21.22 | 21.49 | 20.83 | 21.00 | 34,455 | -0.62(-2.87%) |
Apr 14, 2020 | 22.05 | 22.17 | 21.61 | 21.62 | 44,254 | -0.12(-0.55%) |
Apr 13, 2020 | 22.33 | 22.33 | 21.63 | 21.74 | 41,486 | -0.14(-0.64%) |
Apr 09, 2020 | 22.23 | 22.50 | 21.84 | 21.88 | 60,600 | -0.30(-1.35%) |
Apr 08, 2020 | 22.09 | 22.22 | 21.83 | 22.18 | 37,992 | +0.34(+1.56%) |
Apr 07, 2020 | 22.56 | 22.71 | 21.72 | 21.84 | 86,290 | +0.64(+3.02%) |
Apr 06, 2020 | 21.27 | 21.60 | 21.04 | 21.20 | 58,177 | +0.55(+2.66%) |
Apr 03, 2020 | 21.12 | 21.40 | 20.52 | 20.65 | 39,300 | -0.43(-2.04%) |
Apr 02, 2020 | 21.22 | 21.43 | 20.71 | 21.08 | 43,664 | +0.69(+3.38%) |
Apr 01, 2020 | 20.89 | 21.19 | 20.29 | 20.39 | 33,811 | -1.33(-6.12%) |
Mar 31, 2020 | 21.80 | 21.99 | 21.50 | 21.72 | 30,901 | +0.23(+1.07%) |
Mar 30, 2020 | 21.50 | 21.97 | 20.51 | 21.49 | 68,837 | -0.42(-1.92%) |
Mar 27, 2020 | 21.40 | 22.00 | 21.12 | 21.91 | 69,600 | -1.29(-5.56%) |
Mar 26, 2020 | 22.36 | 23.20 | 22.35 | 23.20 | 51,479 | +1.26(+5.74%) |
Mar 25, 2020 | 21.92 | 22.35 | 21.51 | 21.94 | 78,830 | +0.55(+2.57%) |
Mar 24, 2020 | 20.03 | 21.65 | 20.00 | 21.39 | 174,158 | +2.44(+12.88%) |
Mar 23, 2020 | 19.62 | 19.72 | 18.45 | 18.95 | 73,401 | -1.09(-5.44%) |
Mar 20, 2020 | 20.31 | 20.74 | 19.75 | 20.04 | 73,700 | -0.27(-1.33%) |
Mar 19, 2020 | 19.65 | 20.78 | 19.57 | 20.31 | 36,942 | +0.24(+1.20%) |
Mar 18, 2020 | 21.00 | 21.13 | 19.39 | 20.07 | 77,844 | -2.56(-11.31%) |
Mar 17, 2020 | 23.04 | 23.21 | 21.90 | 22.63 | 63,222 | -0.48(-2.08%) |
Mar 16, 2020 | 22.00 | 25.60 | 22.00 | 23.11 | 52,275 | -2.99(-11.46%) |
Mar 13, 2020 | 26.35 | 26.35 | 24.83 | 26.10 | 60,100 | +1.69(+6.92%) |
Mar 12, 2020 | 26.01 | 26.01 | 24.25 | 24.41 | 80,929 | -3.06(-11.14%) |
Mar 11, 2020 | 27.40 | 27.80 | 27.20 | 27.47 | 47,207 | -0.37(-1.33%) |
Mar 10, 2020 | 28.05 | 28.12 | 27.22 | 27.84 | 84,010 | +1.26(+4.74%) |
Mar 09, 2020 | 26.80 | 27.08 | 25.64 | 26.58 | 61,154 | +0.01(+0.04%) |
Mar 06, 2020 | 26.06 | 26.57 | 26.02 | 26.57 | 54,000 | -0.08(-0.30%) |
Mar 05, 2020 | 27.05 | 27.27 | 26.50 | 26.65 | 56,979 | -0.82(-2.99%) |
Mar 04, 2020 | 27.10 | 27.47 | 26.88 | 27.47 | 45,608 | +0.87(+3.27%) |
Mar 03, 2020 | 26.70 | 26.83 | 26.35 | 26.60 | 55,026 | -0.09(-0.34%) |