Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.80 | 23.80 | 23.35 | 23.60 | 10,200 | +0.31(+1.35%) |
May 28, 2020 | 23.29 | 23.29 | 23.29 | 230 | +0.00(+0.00%) | |
May 27, 2020 | 23.66 | 23.66 | 23.29 | 23.29 | 818 | -0.42(-1.79%) |
May 26, 2020 | 23.40 | 23.86 | 23.40 | 23.71 | 2,691 | +0.56(+2.42%) |
May 22, 2020 | 23.15 | 23.15 | 23.15 | 104 | +0.00(+0.00%) | |
May 21, 2020 | 23.15 | 23.15 | 23.15 | 33 | +0.00(+0.00%) | |
May 20, 2020 | 23.56 | 23.56 | 23.15 | 23.15 | 828 | +0.19(+0.83%) |
May 19, 2020 | 22.96 | 22.96 | 22.96 | 22.96 | 934 | +1.71(+8.05%) |
May 18, 2020 | 21.25 | 21.25 | 21.25 | 201 | +0.00(+0.00%) | |
May 15, 2020 | 21.95 | 21.95 | 21.25 | 21.25 | 1,700 | +0.04(+0.20%) |
May 14, 2020 | 21.44 | 21.44 | 21.20 | 21.21 | 992 | -0.13(-0.62%) |
May 13, 2020 | 22.25 | 22.25 | 21.34 | 21.34 | 1,246 | -0.82(-3.70%) |
May 12, 2020 | 22.73 | 22.73 | 22.16 | 22.16 | 3,296 | +0.16(+0.73%) |
May 11, 2020 | 22.23 | 22.24 | 21.55 | 22.00 | 4,114 | -0.73(-3.21%) |
May 08, 2020 | 22.23 | 22.73 | 22.23 | 22.73 | 4,200 | +0.48(+2.16%) |
May 07, 2020 | 22.23 | 22.25 | 22.23 | 22.25 | 1,296 | +0.02(+0.09%) |
May 06, 2020 | 22.00 | 22.23 | 22.00 | 22.23 | 624 | +0.00(+0.00%) |
May 05, 2020 | 22.70 | 22.70 | 22.20 | 22.23 | 2,789 | -0.17(-0.76%) |
May 04, 2020 | 21.41 | 22.40 | 21.41 | 22.40 | 2,443 | +0.70(+3.23%) |
May 01, 2020 | 20.42 | 23.00 | 20.42 | 21.70 | 1,400 | -1.95(-8.25%) |
Apr 30, 2020 | 22.60 | 23.65 | 22.23 | 23.65 | 1,260 | +0.95(+4.19%) |
Apr 29, 2020 | 22.96 | 22.96 | 22.33 | 22.70 | 2,314 | +1.42(+6.67%) |
Apr 28, 2020 | 21.28 | 21.28 | 21.28 | 164 | +0.00(+0.00%) | |
Apr 27, 2020 | 21.45 | 21.45 | 21.28 | 21.28 | 1,623 | -0.37(-1.71%) |
Apr 24, 2020 | 21.25 | 21.65 | 21.25 | 21.65 | 1,300 | +0.75(+3.59%) |
Apr 23, 2020 | 21.26 | 21.85 | 20.90 | 20.90 | 3,963 | -0.45(-2.11%) |
Apr 22, 2020 | 20.98 | 21.35 | 20.60 | 21.35 | 854 | +0.78(+3.79%) |
Apr 21, 2020 | 20.54 | 20.57 | 20.26 | 20.57 | 7,601 | -1.22(-5.60%) |
Apr 20, 2020 | 21.16 | 21.84 | 21.16 | 21.79 | 3,318 | +0.63(+2.98%) |
Apr 17, 2020 | 21.16 | 21.65 | 21.16 | 21.16 | 3,400 | +0.16(+0.76%) |
Apr 16, 2020 | 20.46 | 21.30 | 20.46 | 21.00 | 1,617 | +0.67(+3.30%) |
Apr 15, 2020 | 21.10 | 21.10 | 20.30 | 20.33 | 20,532 | -2.73(-11.84%) |
Apr 14, 2020 | 22.86 | 23.06 | 22.20 | 23.06 | 9,199 | -0.64(-2.70%) |
Apr 13, 2020 | 23.70 | 23.70 | 22.50 | 23.70 | 4,922 | +0.38(+1.63%) |
Apr 09, 2020 | 23.81 | 23.81 | 22.62 | 23.32 | 6,200 | +1.48(+6.78%) |
Apr 08, 2020 | 22.30 | 22.80 | 21.84 | 21.84 | 7,846 | -0.01(-0.05%) |
Apr 07, 2020 | 22.86 | 22.86 | 21.85 | 21.85 | 3,512 | -1.34(-5.78%) |
Apr 06, 2020 | 22.70 | 23.19 | 22.06 | 23.19 | 3,449 | +1.79(+8.36%) |
Apr 03, 2020 | 22.96 | 22.96 | 21.40 | 21.40 | 3,700 | +0.46(+2.20%) |
Apr 02, 2020 | 20.00 | 21.17 | 19.90 | 20.94 | 4,964 | +1.78(+9.29%) |
Apr 01, 2020 | 19.21 | 19.21 | 19.16 | 19.16 | 3,201 | -0.83(-4.15%) |
Mar 31, 2020 | 19.40 | 20.23 | 19.40 | 19.99 | 2,284 | +1.23(+6.56%) |
Mar 30, 2020 | 17.90 | 18.76 | 17.85 | 18.76 | 7,713 | -0.78(-3.98%) |
Mar 27, 2020 | 18.00 | 19.58 | 18.00 | 19.54 | 3,500 | +0.26(+1.36%) |
Mar 26, 2020 | 19.39 | 19.39 | 19.28 | 19.28 | 687 | +0.21(+1.08%) |
Mar 25, 2020 | 18.00 | 19.21 | 17.32 | 19.07 | 3,220 | +0.09(+0.47%) |
Mar 24, 2020 | 17.50 | 18.98 | 17.50 | 18.98 | 4,599 | +2.75(+16.94%) |
Mar 23, 2020 | 16.80 | 17.12 | 16.23 | 16.23 | 6,531 | -1.77(-9.83%) |
Mar 20, 2020 | 17.65 | 18.64 | 16.74 | 18.00 | 7,600 | +0.80(+4.65%) |
Mar 19, 2020 | 16.48 | 17.83 | 16.48 | 17.20 | 3,577 | +2.10(+13.87%) |
Mar 18, 2020 | 15.62 | 15.62 | 15.01 | 15.10 | 6,321 | -2.90(-16.09%) |
Mar 17, 2020 | 17.07 | 18.00 | 15.90 | 18.00 | 2,216 | +0.80(+4.65%) |
Mar 16, 2020 | 17.95 | 18.27 | 17.20 | 17.20 | 5,178 | -4.14(-19.40%) |
Mar 13, 2020 | 20.33 | 21.39 | 19.49 | 21.34 | 12,400 | +2.34(+12.32%) |
Mar 12, 2020 | 20.00 | 20.39 | 18.64 | 19.00 | 2,109 | -5.06(-21.03%) |
Mar 11, 2020 | 22.50 | 24.06 | 22.25 | 24.06 | 5,370 | +0.78(+3.35%) |
Mar 10, 2020 | 24.51 | 24.56 | 22.22 | 23.28 | 13,751 | +0.12(+0.52%) |
Mar 09, 2020 | 21.76 | 23.16 | 21.18 | 23.16 | 7,414 | -3.74(-13.90%) |
Mar 06, 2020 | 28.00 | 28.00 | 26.90 | 26.90 | 18,700 | -2.18(-7.50%) |
Mar 05, 2020 | 29.90 | 29.90 | 29.08 | 29.08 | 9,301 | -1.38(-4.53%) |
Mar 04, 2020 | 30.50 | 30.51 | 30.33 | 30.46 | 4,943 | +0.71(+2.39%) |
Mar 03, 2020 | 30.80 | 31.00 | 29.75 | 29.75 | 3,239 | -0.15(-0.50%) |