Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.32 | 23.81 | 23.08 | 23.81 | 6,537 | +0.89(+3.87%) |
May 28, 2020 | 22.92 | 22.92 | 22.92 | 22.92 | 545 | -0.17(-0.73%) |
May 27, 2020 | 23.20 | 23.25 | 22.98 | 23.09 | 1,982 | -0.33(-1.41%) |
May 26, 2020 | 23.38 | 23.79 | 23.38 | 23.42 | 4,424 | +0.22(+0.94%) |
May 22, 2020 | 23.30 | 23.46 | 22.18 | 23.20 | 5,861 | -0.97(-4.00%) |
May 21, 2020 | 23.09 | 24.26 | 22.33 | 24.17 | 7,766 | -0.98(-3.91%) |
May 20, 2020 | 25.34 | 25.47 | 25.10 | 25.15 | 23,964 | +0.32(+1.29%) |
May 19, 2020 | 25.02 | 25.02 | 24.48 | 24.83 | 14,176 | -0.13(-0.51%) |
May 18, 2020 | 24.46 | 24.96 | 24.46 | 24.96 | 8,158 | +1.34(+5.66%) |
May 15, 2020 | 23.42 | 23.79 | 23.35 | 23.62 | 4,057 | +0.30(+1.30%) |
May 14, 2020 | 23.32 | 23.32 | 23.09 | 23.32 | 798 | +0.20(+0.85%) |
May 13, 2020 | 23.35 | 23.42 | 23.07 | 23.13 | 16,336 | +0.06(+0.25%) |
May 12, 2020 | 23.43 | 23.43 | 23.07 | 23.07 | 3,082 | +0.28(+1.25%) |
May 11, 2020 | 22.86 | 22.92 | 22.58 | 22.78 | 2,662 | -0.10(-0.42%) |
May 08, 2020 | 22.57 | 22.95 | 22.57 | 22.88 | 4,959 | +0.41(+1.83%) |
May 07, 2020 | 22.48 | 22.52 | 22.47 | 22.47 | 1,446 | +0.42(+1.89%) |
May 06, 2020 | 22.44 | 22.44 | 21.96 | 22.05 | 8,135 | -0.00(-0.01%) |
May 05, 2020 | 21.90 | 22.14 | 21.45 | 22.05 | 4,811 | +0.24(+1.09%) |
May 04, 2020 | 21.47 | 21.82 | 21.47 | 21.82 | 6,653 | +0.65(+3.08%) |
May 01, 2020 | 22.02 | 22.02 | 21.16 | 21.16 | 16,456 | -1.05(-4.74%) |
Apr 30, 2020 | 22.83 | 22.83 | 22.06 | 22.22 | 2,541 | -0.56(-2.44%) |
Apr 29, 2020 | 22.84 | 22.85 | 22.68 | 22.77 | 39,071 | -0.08(-0.37%) |
Apr 28, 2020 | 22.93 | 23.02 | 22.86 | 22.86 | 2,051 | -0.10(-0.42%) |
Apr 27, 2020 | 22.74 | 22.95 | 22.68 | 22.95 | 1,193 | +0.85(+3.87%) |
Apr 24, 2020 | 22.28 | 22.28 | 22.07 | 22.10 | 26,375 | -0.36(-1.60%) |
Apr 23, 2020 | 22.13 | 22.81 | 22.13 | 22.46 | 5,463 | +0.15(+0.68%) |
Apr 22, 2020 | 22.02 | 22.40 | 22.02 | 22.31 | 4,020 | +0.70(+3.25%) |
Apr 21, 2020 | 21.93 | 21.93 | 21.58 | 21.60 | 1,239 | -0.69(-3.10%) |
Apr 20, 2020 | 22.29 | 22.49 | 22.29 | 22.29 | 2,831 | +0.46(+2.09%) |
Apr 17, 2020 | 21.79 | 21.84 | 21.74 | 21.84 | 7,664 | +0.14(+0.64%) |
Apr 16, 2020 | 21.73 | 21.74 | 21.66 | 21.70 | 10,225 | +0.14(+0.66%) |
Apr 15, 2020 | 21.56 | 21.58 | 21.35 | 21.56 | 11,448 | -0.16(-0.74%) |
Apr 14, 2020 | 21.51 | 21.78 | 20.53 | 21.72 | 9,428 | +0.35(+1.64%) |
Apr 13, 2020 | 21.39 | 21.39 | 21.34 | 21.37 | 624 | +0.15(+0.72%) |
Apr 09, 2020 | 21.05 | 21.36 | 21.05 | 21.21 | 7,326 | +0.11(+0.53%) |
Apr 08, 2020 | 20.91 | 21.25 | 20.72 | 21.10 | 37,048 | +0.34(+1.65%) |
Apr 07, 2020 | 21.08 | 21.11 | 20.70 | 20.76 | 8,599 | +0.13(+0.61%) |
Apr 06, 2020 | 21.03 | 21.03 | 20.55 | 20.63 | 12,858 | +0.21(+1.02%) |
Apr 03, 2020 | 20.59 | 20.59 | 20.43 | 20.43 | 450 | +0.56(+2.84%) |
Apr 02, 2020 | 19.86 | 19.86 | 19.86 | 19.86 | 684 | +0.27(+1.36%) |
Apr 01, 2020 | 20.33 | 20.40 | 19.60 | 19.60 | 2,483 | -0.55(-2.75%) |
Mar 31, 2020 | 20.32 | 20.40 | 20.15 | 20.15 | 1,437 | -0.29(-1.41%) |
Mar 30, 2020 | 19.70 | 20.87 | 19.57 | 20.44 | 6,460 | +0.46(+2.30%) |
Mar 27, 2020 | 20.15 | 20.63 | 19.30 | 19.98 | 2,817 | -1.04(-4.96%) |
Mar 26, 2020 | 20.18 | 21.26 | 20.17 | 21.02 | 10,815 | +1.21(+6.11%) |
Mar 25, 2020 | 19.63 | 19.96 | 19.42 | 19.81 | 56,212 | +0.45(+2.34%) |
Mar 24, 2020 | 19.30 | 19.52 | 19.17 | 19.36 | 9,262 | +0.47(+2.50%) |
Mar 23, 2020 | 18.37 | 19.24 | 18.37 | 18.88 | 5,622 | +0.01(+0.03%) |
Mar 20, 2020 | 19.10 | 19.30 | 18.50 | 18.88 | 2,254 | +0.14(+0.73%) |
Mar 19, 2020 | 18.36 | 18.86 | 18.36 | 18.74 | 2,993 | +0.20(+1.08%) |
Mar 18, 2020 | 18.69 | 18.79 | 18.36 | 18.54 | 4,630 | -0.60(-3.16%) |
Mar 17, 2020 | 18.62 | 19.34 | 18.25 | 19.15 | 4,081 | +0.98(+5.38%) |
Mar 16, 2020 | 17.92 | 18.63 | 16.86 | 18.17 | 9,843 | -1.79(-8.98%) |
Mar 13, 2020 | 20.13 | 20.40 | 19.68 | 19.96 | 3,719 | +0.63(+3.26%) |
Mar 12, 2020 | 21.29 | 21.29 | 19.33 | 19.33 | 12,476 | -2.24(-10.37%) |
Mar 11, 2020 | 21.91 | 21.92 | 21.49 | 21.57 | 3,654 | -0.66(-2.98%) |
Mar 10, 2020 | 22.53 | 22.69 | 21.93 | 22.23 | 2,117 | +0.29(+1.33%) |
Mar 09, 2020 | 22.18 | 22.18 | 21.91 | 21.94 | 6,959 | -0.96(-4.20%) |
Mar 06, 2020 | 22.98 | 22.98 | 22.74 | 22.90 | 2,817 | +0.06(+0.28%) |
Mar 05, 2020 | 23.02 | 23.02 | 22.80 | 22.84 | 4,279 | -0.18(-0.76%) |
Mar 04, 2020 | 22.84 | 23.02 | 22.84 | 23.02 | 1,734 | +0.27(+1.20%) |
Mar 03, 2020 | 23.00 | 23.00 | 22.74 | 22.74 | 3,490 | +0.16(+0.73%) |