Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.72 | 21.92 | 21.53 | 21.92 | 26,444 | +0.17(+0.78%) |
May 28, 2020 | 21.49 | 21.75 | 21.38 | 21.75 | 4,990 | +0.26(+1.21%) |
May 27, 2020 | 21.63 | 21.63 | 21.37 | 21.49 | 24,885 | -0.05(-0.25%) |
May 26, 2020 | 21.73 | 21.80 | 21.50 | 21.55 | 11,422 | -0.24(-1.09%) |
May 22, 2020 | 21.76 | 21.79 | 21.47 | 21.79 | 11,203 | +0.28(+1.32%) |
May 21, 2020 | 21.36 | 21.73 | 21.22 | 21.50 | 15,282 | -0.39(-1.79%) |
May 20, 2020 | 21.49 | 21.91 | 21.48 | 21.89 | 34,511 | +0.41(+1.89%) |
May 19, 2020 | 21.47 | 21.61 | 20.91 | 21.49 | 16,311 | +0.08(+0.39%) |
May 18, 2020 | 21.09 | 21.40 | 20.54 | 21.40 | 26,464 | +0.38(+1.81%) |
May 15, 2020 | 20.57 | 21.09 | 20.52 | 21.02 | 20,582 | +0.30(+1.46%) |
May 14, 2020 | 20.42 | 20.72 | 20.34 | 20.72 | 10,305 | +0.15(+0.71%) |
May 13, 2020 | 20.73 | 20.92 | 20.42 | 20.57 | 11,792 | -0.00(-0.02%) |
May 12, 2020 | 20.92 | 20.92 | 20.42 | 20.58 | 11,140 | -0.15(-0.72%) |
May 11, 2020 | 20.51 | 20.73 | 20.42 | 20.73 | 17,613 | +0.31(+1.50%) |
May 08, 2020 | 20.32 | 20.55 | 20.26 | 20.42 | 14,981 | +0.24(+1.19%) |
May 07, 2020 | 20.37 | 20.55 | 20.16 | 20.18 | 19,302 | -0.26(-1.25%) |
May 06, 2020 | 20.40 | 20.53 | 20.24 | 20.43 | 15,732 | +0.14(+0.68%) |
May 05, 2020 | 20.34 | 20.49 | 20.30 | 20.30 | 22,785 | -0.05(-0.23%) |
May 04, 2020 | 20.42 | 20.52 | 20.34 | 20.34 | 20,918 | -0.38(-1.82%) |
May 01, 2020 | 20.64 | 20.72 | 20.42 | 20.72 | 14,199 | +0.01(+0.04%) |
Apr 30, 2020 | 20.36 | 20.71 | 20.36 | 20.71 | 28,043 | +0.03(+0.15%) |
Apr 29, 2020 | 20.70 | 20.72 | 20.53 | 20.68 | 19,033 | +0.06(+0.30%) |
Apr 28, 2020 | 20.38 | 20.66 | 20.38 | 20.62 | 20,931 | +0.25(+1.24%) |
Apr 27, 2020 | 20.50 | 20.53 | 20.31 | 20.37 | 33,282 | -0.10(-0.49%) |
Apr 24, 2020 | 20.32 | 20.53 | 20.29 | 20.47 | 12,896 | +0.05(+0.23%) |
Apr 23, 2020 | 20.12 | 20.42 | 20.04 | 20.42 | 15,959 | +0.38(+1.90%) |
Apr 22, 2020 | 19.65 | 20.50 | 19.65 | 20.04 | 20,879 | +0.42(+2.12%) |
Apr 21, 2020 | 19.77 | 19.78 | 19.42 | 19.62 | 29,549 | -0.36(-1.80%) |
Apr 20, 2020 | 20.15 | 20.20 | 19.84 | 19.98 | 20,791 | -0.23(-1.14%) |
Apr 17, 2020 | 20.49 | 20.66 | 20.15 | 20.21 | 20,191 | -0.39(-1.90%) |
Apr 16, 2020 | 20.72 | 20.72 | 20.26 | 20.60 | 18,035 | +0.26(+1.28%) |
Apr 15, 2020 | 20.60 | 20.61 | 20.14 | 20.34 | 14,854 | -0.20(-0.99%) |
Apr 14, 2020 | 20.20 | 20.63 | 20.20 | 20.55 | 16,308 | +0.36(+1.77%) |
Apr 13, 2020 | 20.86 | 20.86 | 19.94 | 20.19 | 19,422 | -0.52(-2.52%) |
Apr 09, 2020 | 20.73 | 21.11 | 20.62 | 20.71 | 27,747 | +0.21(+1.01%) |
Apr 08, 2020 | 20.19 | 20.61 | 20.18 | 20.50 | 36,742 | +0.46(+2.30%) |
Apr 07, 2020 | 20.00 | 20.26 | 19.88 | 20.04 | 17,615 | +0.20(+1.01%) |
Apr 06, 2020 | 19.94 | 20.26 | 19.73 | 19.84 | 16,345 | -0.04(-0.19%) |
Apr 03, 2020 | 20.10 | 20.10 | 19.65 | 19.88 | 20,191 | +0.18(+0.94%) |
Apr 02, 2020 | 19.42 | 20.04 | 19.41 | 19.70 | 17,077 | +0.27(+1.38%) |
Apr 01, 2020 | 19.42 | 20.51 | 19.38 | 19.43 | 55,602 | +0.02(+0.08%) |
Mar 31, 2020 | 20.70 | 20.70 | 19.41 | 19.41 | 56,229 | -0.62(-3.10%) |
Mar 30, 2020 | 19.80 | 20.10 | 19.78 | 20.04 | 26,287 | +0.23(+1.16%) |
Mar 27, 2020 | 19.80 | 19.94 | 19.30 | 19.80 | 22,276 | +0.06(+0.31%) |
Mar 26, 2020 | 19.91 | 20.46 | 19.46 | 19.74 | 37,338 | -0.34(-1.68%) |
Mar 25, 2020 | 19.31 | 20.58 | 18.62 | 20.08 | 45,417 | +0.42(+2.15%) |
Mar 24, 2020 | 19.48 | 19.92 | 19.25 | 19.66 | 26,653 | +0.72(+3.81%) |
Mar 23, 2020 | 19.78 | 19.89 | 18.42 | 18.94 | 76,859 | -0.83(-4.19%) |
Mar 20, 2020 | 19.55 | 20.07 | 19.27 | 19.77 | 26,705 | +0.51(+2.66%) |
Mar 19, 2020 | 19.19 | 19.96 | 18.55 | 19.25 | 55,870 | +0.26(+1.35%) |
Mar 18, 2020 | 19.57 | 20.14 | 18.50 | 19.00 | 115,272 | -1.12(-5.55%) |
Mar 17, 2020 | 19.58 | 21.49 | 19.58 | 20.12 | 49,569 | +0.49(+2.52%) |
Mar 16, 2020 | 20.53 | 21.25 | 19.41 | 19.62 | 86,147 | -1.76(-8.22%) |
Mar 13, 2020 | 20.96 | 21.45 | 20.59 | 21.38 | 65,376 | +0.94(+4.57%) |
Mar 12, 2020 | 21.19 | 21.30 | 20.17 | 20.44 | 79,263 | -0.97(-4.54%) |
Mar 11, 2020 | 21.56 | 21.58 | 21.33 | 21.42 | 20,214 | -0.14(-0.66%) |
Mar 10, 2020 | 21.51 | 21.72 | 21.33 | 21.56 | 38,509 | +0.14(+0.67%) |
Mar 09, 2020 | 21.30 | 21.56 | 21.04 | 21.42 | 55,040 | -0.11(-0.49%) |
Mar 06, 2020 | 21.64 | 21.94 | 21.52 | 21.52 | 13,791 | -0.42(-1.92%) |
Mar 05, 2020 | 22.10 | 22.10 | 21.94 | 21.94 | 4,670 | -0.23(-1.02%) |
Mar 04, 2020 | 22.37 | 22.37 | 22.10 | 22.17 | 9,546 | +0.15(+0.68%) |
Mar 03, 2020 | 21.76 | 22.02 | 21.71 | 22.02 | 27,753 | +0.26(+1.21%) |