Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.81 | 22.96 | 22.47 | 22.96 | 188,511 | +0.19(+0.83%) |
May 28, 2020 | 22.57 | 23.00 | 22.27 | 22.77 | 185,571 | +0.31(+1.38%) |
May 27, 2020 | 23.00 | 23.00 | 21.98 | 22.46 | 211,475 | -0.01(-0.04%) |
May 26, 2020 | 22.55 | 22.92 | 22.32 | 22.47 | 121,009 | +0.26(+1.17%) |
May 25, 2020 | 22.08 | 22.63 | 22.08 | 22.21 | 69,914 | +0.23(+1.05%) |
May 22, 2020 | 22.70 | 22.70 | 21.76 | 21.98 | 86,059 | -0.68(-3.00%) |
May 21, 2020 | 22.44 | 22.79 | 21.80 | 22.66 | 184,496 | +0.32(+1.43%) |
May 20, 2020 | 21.83 | 22.36 | 21.63 | 22.34 | 213,722 | +1.07(+5.03%) |
May 19, 2020 | 20.99 | 21.75 | 20.83 | 21.27 | 214,612 | +0.79(+3.86%) |
May 15, 2020 | 20.48 | 20.48 | 20.48 | 0 | +0.26(+1.29%) | |
May 14, 2020 | 20.49 | 20.66 | 19.30 | 20.22 | 288,820 | -0.24(-1.17%) |
May 13, 2020 | 20.49 | 20.86 | 20.12 | 20.46 | 552,683 | +1.35(+7.06%) |
May 12, 2020 | 19.54 | 19.71 | 18.98 | 19.11 | 129,476 | -0.24(-1.24%) |
May 11, 2020 | 20.00 | 20.00 | 19.16 | 19.35 | 238,719 | -0.71(-3.54%) |
May 08, 2020 | 20.42 | 20.42 | 20.00 | 20.06 | 167,632 | -0.19(-0.94%) |
May 07, 2020 | 20.42 | 20.46 | 20.09 | 20.25 | 136,906 | +0.00(+0.00%) |
May 06, 2020 | 20.49 | 20.49 | 20.12 | 20.25 | 55,460 | -0.13(-0.64%) |
May 05, 2020 | 20.90 | 20.90 | 20.31 | 20.38 | 105,697 | -0.01(-0.05%) |
May 04, 2020 | 20.37 | 20.80 | 20.11 | 20.39 | 88,992 | -0.58(-2.77%) |
May 01, 2020 | 21.35 | 21.35 | 20.38 | 20.97 | 128,226 | -0.85(-3.90%) |
Apr 30, 2020 | 22.57 | 22.59 | 21.61 | 21.82 | 123,030 | -0.70(-3.11%) |
Apr 29, 2020 | 23.22 | 23.46 | 22.52 | 22.52 | 211,450 | -0.37(-1.62%) |
Apr 28, 2020 | 22.61 | 23.15 | 22.54 | 22.89 | 129,447 | +0.54(+2.42%) |
Apr 27, 2020 | 21.96 | 22.40 | 21.74 | 22.35 | 116,370 | +0.68(+3.14%) |
Apr 24, 2020 | 21.14 | 21.77 | 21.14 | 21.67 | 148,263 | +0.27(+1.26%) |
Apr 23, 2020 | 21.16 | 22.09 | 21.10 | 21.40 | 147,771 | +0.54(+2.59%) |
Apr 22, 2020 | 19.94 | 21.00 | 19.94 | 20.86 | 226,012 | +1.05(+5.30%) |
Apr 21, 2020 | 19.92 | 20.35 | 19.55 | 19.81 | 98,655 | -0.30(-1.49%) |
Apr 20, 2020 | 19.75 | 20.28 | 19.40 | 20.11 | 156,340 | +0.55(+2.81%) |
Apr 17, 2020 | 20.18 | 20.68 | 19.21 | 19.56 | 180,228 | +0.49(+2.57%) |
Apr 16, 2020 | 18.51 | 19.42 | 18.31 | 19.07 | 158,061 | +0.84(+4.61%) |
Apr 15, 2020 | 18.81 | 18.81 | 17.94 | 18.23 | 117,520 | -0.68(-3.60%) |
Apr 14, 2020 | 19.02 | 19.58 | 18.80 | 18.91 | 116,645 | -0.16(-0.84%) |
Apr 13, 2020 | 19.05 | 19.19 | 18.28 | 19.07 | 118,690 | +0.18(+0.95%) |
Apr 09, 2020 | 18.89 | 18.89 | 18.89 | 0 | -0.16(-0.84%) | |
Apr 08, 2020 | 18.51 | 19.45 | 18.51 | 19.05 | 229,050 | +0.63(+3.42%) |
Apr 07, 2020 | 17.28 | 18.95 | 16.82 | 18.42 | 433,753 | +1.81(+10.90%) |
Apr 06, 2020 | 16.99 | 16.99 | 16.45 | 16.61 | 182,889 | +0.31(+1.90%) |
Apr 03, 2020 | 17.00 | 17.00 | 16.24 | 16.30 | 234,262 | -0.36(-2.16%) |
Apr 02, 2020 | 16.05 | 16.89 | 15.86 | 16.66 | 157,817 | +0.62(+3.87%) |
Apr 01, 2020 | 16.46 | 16.50 | 15.58 | 16.04 | 227,931 | -0.46(-2.79%) |
Mar 31, 2020 | 17.00 | 17.97 | 15.97 | 16.50 | 686,653 | -3.25(-16.46%) |
Mar 30, 2020 | 19.50 | 20.27 | 19.50 | 19.75 | 157,440 | -0.32(-1.59%) |
Mar 27, 2020 | 21.01 | 21.01 | 19.00 | 20.07 | 129,659 | -1.02(-4.84%) |
Mar 26, 2020 | 20.69 | 21.42 | 20.24 | 21.09 | 94,224 | +0.61(+2.98%) |
Mar 25, 2020 | 18.50 | 21.27 | 18.07 | 20.48 | 146,267 | +2.46(+13.65%) |
Mar 24, 2020 | 18.45 | 18.50 | 17.45 | 18.02 | 151,498 | +0.54(+3.09%) |
Mar 23, 2020 | 18.89 | 19.00 | 17.31 | 17.48 | 93,627 | -1.33(-7.07%) |
Mar 20, 2020 | 19.26 | 19.75 | 18.77 | 18.81 | 147,757 | +0.07(+0.37%) |
Mar 19, 2020 | 19.26 | 19.26 | 17.91 | 18.74 | 118,168 | +0.19(+1.02%) |
Mar 18, 2020 | 20.72 | 21.13 | 18.30 | 18.55 | 150,811 | -2.49(-11.83%) |
Mar 17, 2020 | 21.72 | 21.97 | 21.02 | 21.04 | 98,225 | -0.60(-2.77%) |
Mar 16, 2020 | 21.49 | 22.70 | 21.25 | 21.64 | 111,021 | -2.29(-9.57%) |
Mar 13, 2020 | 23.99 | 24.52 | 22.38 | 23.93 | 117,976 | +1.52(+6.78%) |
Mar 12, 2020 | 23.61 | 23.71 | 22.34 | 22.41 | 204,669 | -2.96(-11.67%) |
Mar 11, 2020 | 26.09 | 26.09 | 25.00 | 25.37 | 149,774 | -0.85(-3.24%) |
Mar 10, 2020 | 26.16 | 26.36 | 25.62 | 26.22 | 167,646 | +0.60(+2.34%) |
Mar 09, 2020 | 25.00 | 26.02 | 24.76 | 25.62 | 131,079 | -0.34(-1.31%) |
Mar 06, 2020 | 26.50 | 26.51 | 25.67 | 25.96 | 94,622 | -0.15(-0.57%) |
Mar 05, 2020 | 26.32 | 26.35 | 25.78 | 26.11 | 64,466 | -0.39(-1.47%) |
Mar 04, 2020 | 26.22 | 26.53 | 25.90 | 26.50 | 84,009 | +0.43(+1.65%) |
Mar 03, 2020 | 26.92 | 27.00 | 25.92 | 26.07 | 69,755 | -0.63(-2.36%) |