Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.56 | 22.89 | 22.56 | 22.85 | 6,068 | +0.05(+0.23%) |
May 28, 2020 | 23.18 | 23.18 | 22.80 | 22.80 | 1,715 | -0.47(-2.02%) |
May 27, 2020 | 22.64 | 23.27 | 22.64 | 23.27 | 5,845 | +0.87(+3.90%) |
May 26, 2020 | 22.41 | 22.46 | 22.29 | 22.40 | 10,521 | +0.67(+3.10%) |
May 22, 2020 | 21.70 | 21.73 | 21.70 | 21.73 | 958 | +0.02(+0.08%) |
May 21, 2020 | 21.60 | 21.74 | 21.60 | 21.71 | 1,274 | +0.12(+0.53%) |
May 20, 2020 | 21.61 | 21.78 | 21.59 | 21.59 | 4,647 | +0.14(+0.63%) |
May 19, 2020 | 21.90 | 21.90 | 21.46 | 21.46 | 1,734 | -0.38(-1.72%) |
May 18, 2020 | 21.70 | 21.83 | 21.69 | 21.83 | 5,979 | +0.57(+2.68%) |
May 15, 2020 | 21.01 | 21.49 | 21.01 | 21.26 | 17,248 | +0.26(+1.22%) |
May 14, 2020 | 21.04 | 21.04 | 20.76 | 21.01 | 18,081 | -0.60(-2.76%) |
May 13, 2020 | 21.57 | 21.72 | 21.39 | 21.60 | 10,323 | +0.11(+0.50%) |
May 12, 2020 | 21.87 | 21.87 | 21.49 | 21.49 | 2,012 | +0.00(+0.01%) |
May 11, 2020 | 21.42 | 21.67 | 21.42 | 21.49 | 4,391 | -0.27(-1.24%) |
May 08, 2020 | 21.55 | 21.76 | 21.55 | 21.76 | 3,513 | +0.86(+4.10%) |
May 07, 2020 | 20.92 | 21.15 | 20.84 | 20.90 | 40,418 | +0.10(+0.48%) |
May 06, 2020 | 20.50 | 21.12 | 20.50 | 20.80 | 15,085 | +0.17(+0.84%) |
May 05, 2020 | 20.94 | 21.16 | 20.63 | 20.63 | 33,100 | -0.21(-1.00%) |
May 04, 2020 | 20.65 | 20.84 | 20.65 | 20.84 | 4,462 | -0.44(-2.05%) |
May 01, 2020 | 21.27 | 21.27 | 21.27 | 287 | +0.00(+0.00%) | |
Apr 30, 2020 | 21.83 | 21.83 | 21.27 | 21.27 | 12,556 | -0.75(-3.40%) |
Apr 29, 2020 | 22.05 | 22.11 | 21.63 | 22.02 | 8,592 | +0.32(+1.47%) |
Apr 28, 2020 | 21.63 | 21.84 | 21.45 | 21.70 | 8,793 | +0.45(+2.13%) |
Apr 27, 2020 | 20.94 | 21.26 | 20.91 | 21.25 | 6,391 | +0.62(+3.01%) |
Apr 24, 2020 | 20.57 | 20.63 | 20.57 | 20.63 | 958 | -0.02(-0.07%) |
Apr 23, 2020 | 20.90 | 20.90 | 20.65 | 20.65 | 2,251 | -0.20(-0.97%) |
Apr 22, 2020 | 20.54 | 20.85 | 20.54 | 20.85 | 1,140 | +0.52(+2.58%) |
Apr 21, 2020 | 20.63 | 20.63 | 20.18 | 20.32 | 7,263 | -0.47(-2.26%) |
Apr 20, 2020 | 20.67 | 20.91 | 20.66 | 20.79 | 478,370 | -0.05(-0.26%) |
Apr 17, 2020 | 20.52 | 20.94 | 20.41 | 20.85 | 12,137 | +0.32(+1.57%) |
Apr 16, 2020 | 20.14 | 20.53 | 20.14 | 20.53 | 2,385 | -0.18(-0.85%) |
Apr 15, 2020 | 20.70 | 20.70 | 20.70 | 367 | +0.00(+0.00%) | |
Apr 14, 2020 | 20.66 | 20.75 | 20.64 | 20.70 | 2,018 | +0.49(+2.42%) |
Apr 13, 2020 | 20.51 | 20.51 | 20.09 | 20.21 | 5,353 | -0.61(-2.93%) |
Apr 09, 2020 | 20.88 | 20.88 | 20.82 | 20.82 | 3,194 | +0.85(+4.27%) |
Apr 08, 2020 | 19.54 | 20.13 | 19.54 | 19.97 | 8,084 | +0.34(+1.73%) |
Apr 07, 2020 | 20.10 | 20.54 | 19.63 | 19.63 | 10,262 | -0.20(-1.01%) |
Apr 06, 2020 | 19.31 | 19.88 | 19.31 | 19.83 | 9,266 | +0.92(+4.89%) |
Apr 03, 2020 | 18.91 | 18.91 | 18.91 | 67 | +0.00(+0.00%) | |
Apr 02, 2020 | 18.90 | 18.94 | 18.90 | 18.91 | 2,970 | +0.12(+0.64%) |
Apr 01, 2020 | 19.29 | 19.33 | 18.78 | 18.78 | 9,272 | -0.96(-4.85%) |
Mar 31, 2020 | 19.55 | 19.74 | 19.52 | 19.74 | 46,049 | +0.21(+1.06%) |
Mar 30, 2020 | 19.76 | 19.76 | 19.15 | 19.53 | 5,985 | +0.60(+3.19%) |
Mar 27, 2020 | 18.76 | 19.08 | 18.76 | 18.93 | 78,574 | -0.52(-2.65%) |
Mar 26, 2020 | 18.78 | 19.63 | 18.78 | 19.45 | 19,119 | +0.61(+3.25%) |
Mar 25, 2020 | 19.22 | 19.40 | 18.83 | 18.83 | 8,451 | -0.24(-1.24%) |
Mar 24, 2020 | 19.29 | 19.87 | 18.91 | 19.07 | 13,025 | +0.75(+4.11%) |
Mar 23, 2020 | 18.58 | 19.12 | 18.24 | 18.32 | 30,864 | -0.44(-2.33%) |
Mar 20, 2020 | 19.97 | 20.19 | 18.76 | 18.76 | 5,114 | -0.95(-4.84%) |
Mar 19, 2020 | 18.87 | 19.77 | 18.58 | 19.71 | 40,678 | +1.07(+5.76%) |
Mar 18, 2020 | 18.60 | 19.44 | 18.47 | 18.64 | 14,157 | -0.73(-3.77%) |
Mar 17, 2020 | 17.94 | 19.36 | 17.84 | 19.36 | 37,894 | +2.00(+11.49%) |
Mar 16, 2020 | 17.38 | 18.29 | 17.37 | 17.37 | 72,055 | -1.27(-6.79%) |
Mar 13, 2020 | 17.96 | 18.63 | 17.35 | 18.63 | 15,343 | +1.20(+6.89%) |
Mar 12, 2020 | 18.17 | 18.17 | 17.28 | 17.43 | 19,600 | -2.03(-10.42%) |
Mar 11, 2020 | 19.62 | 19.72 | 19.37 | 19.46 | 8,064 | -1.03(-5.02%) |
Mar 10, 2020 | 20.23 | 20.49 | 19.70 | 20.49 | 17,718 | +0.58(+2.92%) |
Mar 09, 2020 | 19.71 | 20.19 | 19.71 | 19.91 | 7,022 | -1.06(-5.04%) |
Mar 06, 2020 | 20.27 | 20.97 | 20.27 | 20.97 | 2,876 | +0.30(+1.47%) |
Mar 05, 2020 | 20.70 | 21.03 | 20.55 | 20.66 | 23,583 | -0.12(-0.59%) |
Mar 04, 2020 | 20.79 | 20.79 | 20.79 | 1,240 | +0.00(+0.00%) | |
Mar 03, 2020 | 21.00 | 21.34 | 20.55 | 20.79 | 22,596 | -0.13(-0.61%) |