Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.34 | 22.53 | 22.22 | 22.53 | 56,970 | +0.19(+0.87%) |
May 28, 2020 | 22.32 | 22.34 | 22.20 | 22.34 | 57,562 | +0.14(+0.63%) |
May 27, 2020 | 22.19 | 22.20 | 22.06 | 22.20 | 44,868 | +0.08(+0.38%) |
May 26, 2020 | 22.07 | 22.19 | 22.03 | 22.12 | 39,793 | +0.19(+0.89%) |
May 22, 2020 | 21.98 | 22.12 | 21.90 | 21.92 | 44,430 | +0.04(+0.17%) |
May 21, 2020 | 21.78 | 21.99 | 21.78 | 21.89 | 35,665 | +0.20(+0.94%) |
May 20, 2020 | 21.79 | 21.91 | 21.66 | 21.68 | 53,765 | +0.04(+0.17%) |
May 19, 2020 | 21.74 | 21.85 | 21.60 | 21.65 | 52,025 | +0.10(+0.47%) |
May 18, 2020 | 21.60 | 21.66 | 21.51 | 21.54 | 21,645 | +0.24(+1.13%) |
May 15, 2020 | 21.46 | 21.69 | 21.29 | 21.30 | 48,214 | -0.12(-0.56%) |
May 14, 2020 | 21.88 | 21.88 | 21.33 | 21.42 | 115,376 | -0.45(-2.07%) |
May 13, 2020 | 22.20 | 22.20 | 21.79 | 21.88 | 74,002 | -0.32(-1.46%) |
May 12, 2020 | 22.20 | 22.45 | 22.15 | 22.20 | 40,691 | +0.08(+0.38%) |
May 11, 2020 | 22.11 | 22.18 | 22.03 | 22.12 | 23,227 | +0.08(+0.38%) |
May 08, 2020 | 22.20 | 22.30 | 22.02 | 22.03 | 61,726 | -0.16(-0.71%) |
May 07, 2020 | 22.20 | 22.40 | 22.08 | 22.19 | 28,844 | -0.06(-0.25%) |
May 06, 2020 | 22.36 | 22.36 | 22.20 | 22.25 | 31,376 | +0.05(+0.21%) |
May 05, 2020 | 22.48 | 22.48 | 22.20 | 22.20 | 48,830 | -0.20(-0.91%) |
May 04, 2020 | 22.42 | 22.43 | 22.28 | 22.40 | 25,373 | -0.05(-0.21%) |
May 01, 2020 | 22.31 | 22.46 | 22.21 | 22.45 | 34,052 | +0.15(+0.66%) |
Apr 30, 2020 | 22.48 | 22.48 | 22.18 | 22.30 | 91,282 | -0.18(-0.78%) |
Apr 29, 2020 | 22.36 | 22.50 | 22.29 | 22.48 | 43,991 | +0.18(+0.79%) |
Apr 28, 2020 | 22.36 | 22.54 | 22.28 | 22.30 | 42,174 | -0.05(-0.21%) |
Apr 27, 2020 | 22.39 | 22.47 | 22.32 | 22.35 | 35,684 | -0.11(-0.49%) |
Apr 24, 2020 | 22.57 | 22.57 | 22.38 | 22.46 | 40,862 | +0.03(+0.12%) |
Apr 23, 2020 | 22.54 | 22.66 | 22.43 | 22.43 | 41,054 | +0.17(+0.75%) |
Apr 22, 2020 | 22.20 | 22.55 | 22.20 | 22.27 | 29,981 | +0.16(+0.71%) |
Apr 21, 2020 | 22.62 | 22.62 | 22.11 | 22.11 | 58,402 | -0.58(-2.57%) |
Apr 20, 2020 | 22.59 | 22.78 | 22.21 | 22.69 | 29,317 | +0.06(+0.29%) |
Apr 17, 2020 | 22.20 | 22.66 | 21.99 | 22.63 | 85,401 | +0.43(+1.96%) |
Apr 16, 2020 | 22.48 | 22.52 | 22.03 | 22.19 | 44,182 | +0.00(+0.00%) |
Apr 15, 2020 | 22.11 | 22.33 | 21.66 | 22.19 | 59,877 | +0.04(+0.17%) |
Apr 14, 2020 | 21.74 | 22.20 | 21.74 | 22.15 | 40,100 | +0.71(+3.32%) |
Apr 13, 2020 | 22.52 | 22.52 | 21.35 | 21.44 | 58,586 | -0.79(-3.54%) |
Apr 09, 2020 | 21.72 | 22.66 | 21.65 | 22.23 | 113,183 | +0.51(+2.34%) |
Apr 08, 2020 | 21.13 | 22.05 | 20.80 | 21.72 | 41,581 | +0.84(+4.03%) |
Apr 07, 2020 | 20.81 | 20.98 | 20.17 | 20.88 | 48,602 | +0.50(+2.45%) |
Apr 06, 2020 | 19.43 | 20.74 | 19.37 | 20.38 | 65,066 | +1.77(+9.49%) |
Apr 03, 2020 | 19.29 | 19.70 | 18.09 | 18.61 | 35,349 | -0.68(-3.50%) |
Apr 02, 2020 | 20.17 | 20.31 | 19.03 | 19.29 | 57,320 | -1.08(-5.31%) |
Apr 01, 2020 | 20.95 | 20.95 | 20.12 | 20.37 | 77,663 | -0.85(-4.01%) |
Mar 31, 2020 | 21.14 | 21.26 | 20.55 | 21.22 | 81,657 | +0.34(+1.64%) |
Mar 30, 2020 | 20.63 | 21.00 | 20.44 | 20.88 | 35,100 | +0.20(+0.98%) |
Mar 27, 2020 | 21.18 | 21.18 | 20.45 | 20.67 | 67,564 | -0.43(-2.06%) |
Mar 26, 2020 | 20.80 | 21.22 | 20.54 | 21.11 | 53,858 | +0.66(+3.21%) |
Mar 25, 2020 | 18.50 | 21.28 | 18.50 | 20.45 | 66,765 | +2.65(+14.86%) |
Mar 24, 2020 | 16.34 | 18.35 | 16.34 | 17.81 | 68,568 | +1.89(+11.85%) |
Mar 23, 2020 | 15.73 | 16.68 | 14.92 | 15.92 | 111,971 | +0.19(+1.24%) |
Mar 20, 2020 | 15.43 | 17.14 | 15.36 | 15.73 | 129,615 | +0.56(+3.66%) |
Mar 19, 2020 | 16.37 | 16.37 | 15.04 | 15.17 | 164,878 | -1.25(-7.61%) |
Mar 18, 2020 | 19.33 | 19.33 | 15.20 | 16.42 | 100,841 | -3.04(-15.64%) |
Mar 17, 2020 | 20.26 | 20.35 | 19.45 | 19.46 | 73,586 | -0.75(-3.71%) |
Mar 16, 2020 | 21.04 | 21.18 | 19.57 | 20.21 | 87,850 | -0.83(-3.96%) |
Mar 13, 2020 | 21.28 | 21.28 | 20.89 | 21.04 | 63,672 | +0.06(+0.31%) |
Mar 12, 2020 | 22.79 | 22.79 | 20.42 | 20.98 | 126,924 | -1.94(-8.48%) |
Mar 11, 2020 | 23.02 | 23.02 | 22.76 | 22.92 | 56,844 | -0.09(-0.40%) |
Mar 10, 2020 | 22.85 | 23.19 | 22.76 | 23.02 | 55,077 | +0.26(+1.12%) |
Mar 09, 2020 | 22.82 | 22.92 | 22.61 | 22.76 | 85,831 | -0.46(-1.97%) |
Mar 06, 2020 | 23.41 | 23.42 | 23.15 | 23.22 | 33,846 | -0.29(-1.24%) |
Mar 05, 2020 | 23.56 | 23.62 | 23.48 | 23.51 | 43,745 | -0.11(-0.46%) |
Mar 04, 2020 | 23.31 | 23.68 | 23.31 | 23.62 | 74,356 | +0.24(+1.01%) |
Mar 03, 2020 | 23.28 | 23.71 | 23.28 | 23.38 | 91,106 | +0.07(+0.31%) |