Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.92 | 21.13 | 20.92 | 21.10 | 1,322 | +0.25(+1.21%) |
May 28, 2020 | 21.01 | 21.01 | 20.85 | 20.85 | 115 | +0.12(+0.60%) |
May 27, 2020 | 20.72 | 20.72 | 20.72 | 40 | +0.00(+0.00%) | |
May 26, 2020 | 20.85 | 20.87 | 20.70 | 20.72 | 1,177 | +0.38(+1.87%) |
May 22, 2020 | 20.38 | 20.38 | 20.28 | 20.34 | 1,017 | -0.25(-1.19%) |
May 21, 2020 | 20.56 | 20.59 | 20.51 | 20.59 | 2,786 | -0.03(-0.17%) |
May 20, 2020 | 20.60 | 20.62 | 20.59 | 20.62 | 203 | +0.26(+1.27%) |
May 19, 2020 | 20.47 | 20.52 | 20.33 | 20.36 | 655 | -0.19(-0.95%) |
May 18, 2020 | 20.18 | 20.68 | 20.18 | 20.56 | 133,578 | +0.81(+4.10%) |
May 15, 2020 | 19.75 | 19.78 | 19.75 | 19.75 | 610 | -0.26(-1.28%) |
May 14, 2020 | 19.65 | 20.04 | 19.65 | 20.00 | 2,013 | +0.08(+0.39%) |
May 13, 2020 | 19.86 | 19.96 | 19.86 | 19.93 | 985 | -0.15(-0.76%) |
May 12, 2020 | 20.33 | 20.33 | 20.08 | 20.08 | 2,759 | -0.03(-0.16%) |
May 11, 2020 | 20.13 | 20.13 | 20.11 | 20.11 | 1,370 | -0.09(-0.47%) |
May 08, 2020 | 20.24 | 20.27 | 20.21 | 20.21 | 7,850 | +0.18(+0.88%) |
May 07, 2020 | 19.96 | 20.06 | 19.96 | 20.03 | 13,736 | +0.23(+1.17%) |
May 06, 2020 | 19.87 | 19.87 | 19.80 | 19.80 | 444 | -0.20(-1.00%) |
May 05, 2020 | 19.98 | 20.01 | 19.95 | 20.00 | 10,501 | +0.09(+0.47%) |
May 04, 2020 | 19.78 | 19.90 | 19.75 | 19.90 | 2,334 | +0.40(+2.05%) |
May 01, 2020 | 19.61 | 19.69 | 19.48 | 19.50 | 2,039 | -0.68(-3.36%) |
Apr 30, 2020 | 20.46 | 20.46 | 20.12 | 20.18 | 861 | -0.34(-1.68%) |
Apr 29, 2020 | 20.52 | 20.61 | 20.50 | 20.52 | 2,782 | +0.57(+2.84%) |
Apr 28, 2020 | 19.99 | 20.01 | 19.96 | 19.96 | 3,513 | +0.22(+1.13%) |
Apr 27, 2020 | 19.68 | 19.79 | 19.68 | 19.73 | 2,348 | +0.28(+1.45%) |
Apr 24, 2020 | 19.33 | 19.45 | 19.33 | 19.45 | 815 | -0.03(-0.14%) |
Apr 23, 2020 | 19.53 | 19.53 | 19.48 | 19.48 | 214 | -0.03(-0.17%) |
Apr 22, 2020 | 19.54 | 19.54 | 19.47 | 19.51 | 1,047 | +0.37(+1.92%) |
Apr 21, 2020 | 19.09 | 19.15 | 19.09 | 19.15 | 203 | -0.49(-2.51%) |
Apr 20, 2020 | 19.78 | 19.78 | 19.59 | 19.64 | 2,490 | -0.13(-0.65%) |
Apr 17, 2020 | 19.69 | 19.82 | 19.57 | 19.77 | 31,300 | +0.38(+1.98%) |
Apr 16, 2020 | 19.38 | 19.41 | 19.34 | 19.38 | 129,481 | -0.14(-0.71%) |
Apr 15, 2020 | 19.60 | 19.60 | 19.47 | 19.52 | 1,185 | -0.42(-2.08%) |
Apr 14, 2020 | 20.04 | 20.04 | 19.90 | 19.94 | 1,219 | +0.45(+2.32%) |
Apr 13, 2020 | 19.44 | 19.51 | 19.44 | 19.48 | 2,860 | +0.00(+0.01%) |
Apr 09, 2020 | 19.70 | 19.72 | 19.44 | 19.48 | 2,650 | +0.11(+0.57%) |
Apr 08, 2020 | 19.23 | 19.41 | 19.23 | 19.37 | 3,961 | +0.24(+1.27%) |
Apr 07, 2020 | 19.37 | 19.41 | 19.08 | 19.13 | 1,281 | +0.24(+1.25%) |
Apr 06, 2020 | 18.88 | 18.89 | 18.81 | 18.89 | 2,146 | +0.86(+4.79%) |
Apr 03, 2020 | 18.25 | 18.25 | 18.00 | 18.03 | 714 | -0.28(-1.53%) |
Apr 02, 2020 | 18.04 | 18.31 | 18.04 | 18.31 | 616 | +0.46(+2.59%) |
Apr 01, 2020 | 17.98 | 17.98 | 17.81 | 17.85 | 4,152 | -0.72(-3.88%) |
Mar 31, 2020 | 18.65 | 18.65 | 18.53 | 18.57 | 735 | +0.11(+0.61%) |
Mar 30, 2020 | 18.33 | 18.47 | 18.33 | 18.45 | 857 | +0.20(+1.09%) |
Mar 27, 2020 | 18.33 | 18.42 | 18.20 | 18.25 | 3,880 | -1.02(-5.30%) |
Mar 26, 2020 | 19.21 | 19.28 | 19.21 | 19.28 | 245 | +0.87(+4.74%) |
Mar 25, 2020 | 18.08 | 18.40 | 18.07 | 18.40 | 970 | +0.68(+3.84%) |
Mar 24, 2020 | 17.69 | 17.79 | 17.57 | 17.72 | 2,315 | +0.41(+2.36%) |
Mar 23, 2020 | 17.31 | 17.31 | 17.31 | 6 | +0.00(+0.00%) | |
Mar 20, 2020 | 17.81 | 17.81 | 17.27 | 17.31 | 12,254 | +0.26(+1.53%) |
Mar 19, 2020 | 16.70 | 17.15 | 16.70 | 17.05 | 2,193 | -0.10(-0.57%) |
Mar 18, 2020 | 17.30 | 17.58 | 16.92 | 17.15 | 6,138 | -1.48(-7.93%) |
Mar 17, 2020 | 18.16 | 18.63 | 18.16 | 18.63 | 2,005 | +0.74(+4.16%) |
Mar 16, 2020 | 17.97 | 17.97 | 17.87 | 17.88 | 1,447 | -2.18(-10.85%) |
Mar 13, 2020 | 20.42 | 20.42 | 19.63 | 20.06 | 3,676 | +0.97(+5.07%) |
Mar 12, 2020 | 19.56 | 19.56 | 18.44 | 19.09 | 1,249 | -2.23(-10.47%) |
Mar 11, 2020 | 21.66 | 21.66 | 21.32 | 21.32 | 521 | -0.84(-3.81%) |
Mar 10, 2020 | 21.72 | 22.17 | 21.68 | 22.17 | 5,875 | +0.72(+3.35%) |
Mar 09, 2020 | 20.75 | 21.64 | 20.75 | 21.45 | 4,317 | -1.43(-6.24%) |
Mar 06, 2020 | 22.79 | 22.88 | 22.75 | 22.88 | 1,328 | -0.80(-3.39%) |
Mar 05, 2020 | 23.68 | 23.68 | 23.68 | 13 | +0.00(+0.00%) | |
Mar 04, 2020 | 23.63 | 23.68 | 23.61 | 23.68 | 1,294 | +0.25(+1.06%) |
Mar 03, 2020 | 23.43 | 23.68 | 23.43 | 23.43 | 1,502 | +0.08(+0.36%) |