Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.27 | 22.77 | 22.27 | 22.77 | 1,372 | +0.42(+1.88%) |
May 28, 2020 | 22.46 | 22.74 | 22.35 | 22.35 | 73,641 | -0.21(-0.91%) |
May 27, 2020 | 22.40 | 22.55 | 22.38 | 22.55 | 17,912 | +0.35(+1.59%) |
May 26, 2020 | 22.54 | 22.62 | 22.20 | 22.20 | 17,658 | +0.96(+4.50%) |
May 22, 2020 | 21.38 | 21.53 | 21.20 | 21.24 | 4,643 | -0.28(-1.32%) |
May 21, 2020 | 21.62 | 21.71 | 21.53 | 21.53 | 2,526 | -0.09(-0.39%) |
May 20, 2020 | 21.87 | 22.07 | 21.61 | 21.61 | 2,166 | +0.12(+0.54%) |
May 19, 2020 | 21.66 | 21.78 | 21.50 | 21.50 | 3,134 | -0.20(-0.90%) |
May 18, 2020 | 21.41 | 21.69 | 21.41 | 21.69 | 701 | +0.80(+3.81%) |
May 15, 2020 | 20.87 | 20.94 | 20.69 | 20.90 | 2,321 | -0.20(-0.93%) |
May 14, 2020 | 20.70 | 21.09 | 20.70 | 21.09 | 5,954 | +0.16(+0.78%) |
May 13, 2020 | 21.43 | 21.43 | 20.81 | 20.93 | 2,664 | -0.26(-1.24%) |
May 12, 2020 | 21.58 | 21.63 | 21.08 | 21.19 | 2,813 | +0.04(+0.18%) |
May 11, 2020 | 21.34 | 21.34 | 21.15 | 21.15 | 1,443 | -0.29(-1.37%) |
May 08, 2020 | 21.36 | 21.56 | 21.36 | 21.45 | 4,643 | +0.52(+2.51%) |
May 07, 2020 | 20.90 | 21.06 | 20.79 | 20.92 | 3,674 | +0.24(+1.15%) |
May 06, 2020 | 20.66 | 20.80 | 20.66 | 20.69 | 1,503 | -0.07(-0.35%) |
May 05, 2020 | 20.89 | 20.99 | 20.59 | 20.76 | 12,226 | +0.17(+0.82%) |
May 04, 2020 | 20.33 | 20.59 | 20.33 | 20.59 | 3,001 | +0.22(+1.07%) |
May 01, 2020 | 20.85 | 20.85 | 20.37 | 20.37 | 3,166 | -0.96(-4.52%) |
Apr 30, 2020 | 21.65 | 21.75 | 21.20 | 21.34 | 4,408 | -0.50(-2.28%) |
Apr 29, 2020 | 21.67 | 21.84 | 21.67 | 21.83 | 1,297 | +0.81(+3.87%) |
Apr 28, 2020 | 21.18 | 21.18 | 21.02 | 21.02 | 2,953 | +0.20(+0.95%) |
Apr 27, 2020 | 20.80 | 20.82 | 20.72 | 20.82 | 9,659 | +0.61(+3.01%) |
Apr 24, 2020 | 20.32 | 20.32 | 20.13 | 20.21 | 4,010 | -0.50(-2.42%) |
Apr 23, 2020 | 20.76 | 20.81 | 20.72 | 20.72 | 2,034 | -0.12(-0.57%) |
Apr 22, 2020 | 20.58 | 20.94 | 20.58 | 20.83 | 804 | +0.68(+3.38%) |
Apr 21, 2020 | 20.16 | 20.21 | 19.96 | 20.15 | 5,747 | -0.62(-2.99%) |
Apr 20, 2020 | 20.80 | 21.03 | 20.68 | 20.77 | 4,590 | -0.13(-0.61%) |
Apr 17, 2020 | 20.73 | 20.96 | 20.60 | 20.90 | 3,799 | +0.51(+2.50%) |
Apr 16, 2020 | 20.41 | 20.52 | 20.35 | 20.39 | 36,561 | -0.40(-1.91%) |
Apr 15, 2020 | 20.79 | 20.79 | 20.79 | 72 | +0.00(+0.00%) | |
Apr 14, 2020 | 20.83 | 20.83 | 20.65 | 20.79 | 2,777 | +0.17(+0.82%) |
Apr 13, 2020 | 20.11 | 20.62 | 20.00 | 20.62 | 8,875 | +0.24(+1.20%) |
Apr 09, 2020 | 20.47 | 20.62 | 20.16 | 20.37 | 13,509 | +0.25(+1.24%) |
Apr 08, 2020 | 19.81 | 20.19 | 19.72 | 20.12 | 15,489 | +0.21(+1.04%) |
Apr 07, 2020 | 20.38 | 20.45 | 19.82 | 19.92 | 32,887 | +0.50(+2.56%) |
Apr 06, 2020 | 19.47 | 19.50 | 19.36 | 19.42 | 2,982 | +1.14(+6.25%) |
Apr 03, 2020 | 18.38 | 18.43 | 18.07 | 18.28 | 4,116 | -0.46(-2.45%) |
Apr 02, 2020 | 18.66 | 19.03 | 18.48 | 18.74 | 61,424 | +0.47(+2.55%) |
Apr 01, 2020 | 19.07 | 19.07 | 18.27 | 18.27 | 1,380 | -1.07(-5.52%) |
Mar 31, 2020 | 19.64 | 19.68 | 19.16 | 19.34 | 23,676 | +0.22(+1.14%) |
Mar 30, 2020 | 19.03 | 19.16 | 19.00 | 19.12 | 25,984 | +0.21(+1.10%) |
Mar 27, 2020 | 19.15 | 19.58 | 18.83 | 18.91 | 395,468 | -1.14(-5.69%) |
Mar 26, 2020 | 19.43 | 20.35 | 19.43 | 20.05 | 28,332 | +0.41(+2.09%) |
Mar 25, 2020 | 18.95 | 19.64 | 18.87 | 19.64 | 5,393 | +1.10(+5.93%) |
Mar 24, 2020 | 18.36 | 18.83 | 18.34 | 18.54 | 32,944 | +1.53(+8.99%) |
Mar 23, 2020 | 17.53 | 17.59 | 16.70 | 17.01 | 9,393 | -0.81(-4.55%) |
Mar 20, 2020 | 18.27 | 18.51 | 17.51 | 17.82 | 16,570 | +0.50(+2.86%) |
Mar 19, 2020 | 17.28 | 17.49 | 16.56 | 17.33 | 11,122 | +0.05(+0.31%) |
Mar 18, 2020 | 17.41 | 18.12 | 16.87 | 17.27 | 13,714 | -1.73(-9.12%) |
Mar 17, 2020 | 18.57 | 19.44 | 18.48 | 19.01 | 39,477 | +0.61(+3.33%) |
Mar 16, 2020 | 16.91 | 19.66 | 16.91 | 18.39 | 107,960 | -2.40(-11.55%) |
Mar 13, 2020 | 21.49 | 21.49 | 20.03 | 20.80 | 46,122 | +1.20(+6.10%) |
Mar 12, 2020 | 19.87 | 20.17 | 16.89 | 19.60 | 85,088 | -2.48(-11.21%) |
Mar 11, 2020 | 22.75 | 22.75 | 21.74 | 22.08 | 210,222 | -1.30(-5.55%) |
Mar 10, 2020 | 23.10 | 23.37 | 22.55 | 23.37 | 75,069 | +0.99(+4.40%) |
Mar 09, 2020 | 22.09 | 22.91 | 18.95 | 22.39 | 102,751 | -1.59(-6.62%) |
Mar 06, 2020 | 24.02 | 24.43 | 23.83 | 23.98 | 19,208 | -0.80(-3.22%) |
Mar 05, 2020 | 25.05 | 25.39 | 24.77 | 24.77 | 2,904 | -0.47(-1.87%) |
Mar 04, 2020 | 24.98 | 25.38 | 24.98 | 25.25 | 132,895 | +0.35(+1.39%) |
Mar 03, 2020 | 25.47 | 25.74 | 24.66 | 24.90 | 14,207 | -0.40(-1.58%) |