Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.41 | 23.44 | 23.09 | 23.39 | 47,488 | -0.17(-0.70%) |
May 28, 2020 | 23.51 | 23.80 | 23.51 | 23.55 | 37,518 | -0.04(-0.18%) |
May 27, 2020 | 23.55 | 23.66 | 23.28 | 23.60 | 81,201 | +0.27(+1.15%) |
May 26, 2020 | 23.22 | 23.43 | 23.22 | 23.33 | 12,676 | +1.02(+4.58%) |
May 22, 2020 | 22.33 | 22.36 | 22.24 | 22.31 | 12,866 | -0.15(-0.69%) |
May 21, 2020 | 22.62 | 22.65 | 22.37 | 22.46 | 16,208 | -0.14(-0.64%) |
May 20, 2020 | 22.54 | 22.66 | 22.51 | 22.60 | 26,909 | +0.44(+1.97%) |
May 19, 2020 | 22.19 | 22.46 | 22.16 | 22.17 | 20,477 | -0.15(-0.65%) |
May 18, 2020 | 21.98 | 22.31 | 21.98 | 22.31 | 38,016 | +0.99(+4.65%) |
May 15, 2020 | 21.26 | 21.42 | 21.24 | 21.32 | 16,960 | +0.01(+0.06%) |
May 14, 2020 | 20.91 | 21.31 | 20.66 | 21.31 | 21,713 | -0.08(-0.36%) |
May 13, 2020 | 21.83 | 21.83 | 21.30 | 21.39 | 31,526 | -0.37(-1.72%) |
May 12, 2020 | 22.19 | 22.26 | 21.75 | 21.76 | 90,554 | -0.33(-1.51%) |
May 11, 2020 | 21.97 | 22.12 | 21.90 | 22.09 | 32,243 | -0.05(-0.23%) |
May 08, 2020 | 21.91 | 22.14 | 21.91 | 22.14 | 38,131 | +0.48(+2.21%) |
May 07, 2020 | 21.62 | 21.83 | 21.62 | 21.66 | 50,141 | +0.50(+2.38%) |
May 06, 2020 | 21.53 | 21.53 | 21.16 | 21.16 | 49,175 | -0.26(-1.24%) |
May 05, 2020 | 21.71 | 21.82 | 21.42 | 21.42 | 14,569 | -0.01(-0.04%) |
May 04, 2020 | 21.37 | 21.45 | 21.23 | 21.43 | 28,647 | -0.09(-0.41%) |
May 01, 2020 | 21.66 | 21.68 | 21.46 | 21.52 | 15,439 | -0.47(-2.14%) |
Apr 30, 2020 | 22.25 | 22.25 | 21.92 | 21.99 | 40,038 | -0.62(-2.76%) |
Apr 29, 2020 | 22.41 | 22.66 | 22.41 | 22.62 | 17,722 | +0.67(+3.06%) |
Apr 28, 2020 | 21.99 | 22.11 | 21.90 | 21.95 | 13,799 | +0.32(+1.50%) |
Apr 27, 2020 | 21.43 | 21.62 | 21.43 | 21.62 | 6,116 | +0.29(+1.36%) |
Apr 24, 2020 | 21.31 | 21.37 | 21.16 | 21.33 | 18,948 | +0.33(+1.55%) |
Apr 23, 2020 | 21.41 | 21.41 | 20.98 | 21.00 | 70,392 | -0.02(-0.09%) |
Apr 22, 2020 | 21.02 | 21.06 | 20.90 | 21.02 | 13,605 | +0.26(+1.25%) |
Apr 21, 2020 | 21.00 | 21.00 | 20.69 | 20.76 | 9,208 | -0.35(-1.67%) |
Apr 20, 2020 | 21.14 | 21.40 | 21.07 | 21.12 | 26,648 | -0.22(-1.02%) |
Apr 17, 2020 | 21.27 | 21.34 | 21.10 | 21.34 | 43,979 | +0.70(+3.38%) |
Apr 16, 2020 | 20.72 | 20.72 | 20.50 | 20.64 | 76,347 | +0.08(+0.40%) |
Apr 15, 2020 | 20.66 | 20.73 | 20.53 | 20.56 | 13,833 | -0.81(-3.78%) |
Apr 14, 2020 | 21.47 | 21.56 | 21.31 | 21.36 | 7,582 | +0.31(+1.46%) |
Apr 13, 2020 | 21.24 | 21.24 | 20.84 | 21.06 | 56,908 | -0.24(-1.11%) |
Apr 09, 2020 | 21.12 | 21.42 | 21.09 | 21.29 | 41,874 | +0.50(+2.43%) |
Apr 08, 2020 | 20.48 | 20.81 | 20.40 | 20.79 | 86,893 | +0.31(+1.53%) |
Apr 07, 2020 | 21.00 | 21.20 | 20.48 | 20.48 | 26,972 | +0.24(+1.18%) |
Apr 06, 2020 | 19.88 | 20.26 | 19.86 | 20.24 | 44,110 | +1.14(+5.95%) |
Apr 03, 2020 | 19.30 | 19.38 | 18.95 | 19.10 | 79,420 | -0.37(-1.91%) |
Apr 02, 2020 | 19.17 | 19.62 | 19.11 | 19.47 | 112,755 | +0.36(+1.90%) |
Apr 01, 2020 | 19.36 | 19.48 | 19.09 | 19.11 | 31,168 | -0.96(-4.77%) |
Mar 31, 2020 | 19.90 | 20.19 | 19.89 | 20.07 | 62,726 | -0.04(-0.19%) |
Mar 30, 2020 | 19.87 | 20.10 | 19.68 | 20.10 | 57,682 | +0.29(+1.45%) |
Mar 27, 2020 | 19.63 | 20.15 | 19.52 | 19.82 | 117,200 | -0.36(-1.78%) |
Mar 26, 2020 | 19.70 | 20.23 | 19.70 | 20.18 | 67,151 | +0.82(+4.24%) |
Mar 25, 2020 | 18.76 | 19.73 | 18.72 | 19.36 | 104,364 | +0.68(+3.66%) |
Mar 24, 2020 | 18.19 | 18.67 | 18.15 | 18.67 | 86,202 | +1.63(+9.58%) |
Mar 23, 2020 | 17.51 | 17.51 | 16.87 | 17.04 | 100,962 | -0.37(-2.12%) |
Mar 20, 2020 | 18.22 | 18.52 | 17.33 | 17.41 | 52,085 | -0.07(-0.41%) |
Mar 19, 2020 | 17.13 | 17.94 | 17.03 | 17.48 | 105,762 | +0.22(+1.27%) |
Mar 18, 2020 | 17.46 | 17.96 | 16.86 | 17.26 | 77,483 | -1.22(-6.60%) |
Mar 17, 2020 | 18.48 | 18.68 | 18.10 | 18.48 | 61,828 | +0.25(+1.37%) |
Mar 16, 2020 | 18.17 | 18.96 | 17.01 | 18.23 | 119,203 | -2.09(-10.28%) |
Mar 13, 2020 | 20.12 | 20.35 | 19.18 | 20.32 | 118,968 | +0.79(+4.06%) |
Mar 12, 2020 | 20.36 | 20.36 | 19.21 | 19.53 | 250,617 | -2.53(-11.49%) |
Mar 11, 2020 | 22.80 | 22.80 | 21.90 | 22.07 | 54,521 | -1.23(-5.29%) |
Mar 10, 2020 | 23.28 | 23.35 | 22.61 | 23.30 | 57,998 | +0.62(+2.74%) |
Mar 09, 2020 | 23.36 | 23.36 | 22.68 | 22.68 | 21,158 | -2.05(-8.31%) |
Mar 06, 2020 | 24.66 | 24.89 | 24.44 | 24.73 | 37,880 | -0.31(-1.23%) |
Mar 05, 2020 | 25.15 | 25.33 | 24.95 | 25.04 | 30,518 | -0.86(-3.33%) |
Mar 04, 2020 | 25.63 | 25.90 | 25.47 | 25.90 | 18,685 | +0.60(+2.39%) |
Mar 03, 2020 | 25.61 | 25.82 | 25.19 | 25.30 | 20,429 | -0.20(-0.78%) |