Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.80 | 20.80 | 20.40 | 20.52 | 10,200 | +0.12(+0.61%) |
May 28, 2020 | 20.16 | 20.60 | 20.16 | 20.40 | 2,290 | -0.08(-0.39%) |
May 27, 2020 | 20.11 | 20.56 | 20.11 | 20.48 | 19,117 | +0.56(+2.81%) |
May 26, 2020 | 19.96 | 20.24 | 19.77 | 19.92 | 65,304 | +0.35(+1.79%) |
May 22, 2020 | 19.39 | 19.72 | 19.39 | 19.57 | 13,500 | +0.51(+2.68%) |
May 21, 2020 | 19.32 | 19.32 | 18.77 | 19.06 | 12,903 | -0.29(-1.50%) |
May 20, 2020 | 19.09 | 19.55 | 19.09 | 19.35 | 24,816 | +0.27(+1.42%) |
May 19, 2020 | 19.42 | 19.42 | 19.00 | 19.08 | 38,383 | -0.46(-2.35%) |
May 18, 2020 | 19.62 | 19.62 | 19.10 | 19.54 | 18,316 | +0.33(+1.72%) |
May 15, 2020 | 19.75 | 19.75 | 19.12 | 19.21 | 16,700 | -0.20(-1.03%) |
May 14, 2020 | 19.12 | 19.56 | 19.12 | 19.41 | 13,448 | -0.49(-2.46%) |
May 13, 2020 | 20.09 | 20.34 | 19.83 | 19.90 | 13,622 | +0.11(+0.56%) |
May 12, 2020 | 19.71 | 20.10 | 19.71 | 19.79 | 19,847 | -0.03(-0.17%) |
May 11, 2020 | 19.70 | 19.91 | 19.50 | 19.82 | 11,306 | +0.16(+0.83%) |
May 08, 2020 | 20.01 | 20.01 | 19.40 | 19.66 | 14,800 | +0.17(+0.86%) |
May 07, 2020 | 19.60 | 19.65 | 19.37 | 19.49 | 16,577 | +0.15(+0.79%) |
May 06, 2020 | 20.05 | 20.05 | 19.34 | 19.34 | 11,012 | -0.10(-0.51%) |
May 05, 2020 | 19.04 | 19.67 | 19.04 | 19.44 | 19,915 | +0.27(+1.41%) |
May 04, 2020 | 19.34 | 19.34 | 19.05 | 19.17 | 14,868 | -0.10(-0.52%) |
May 01, 2020 | 19.15 | 19.62 | 19.15 | 19.27 | 11,800 | +0.02(+0.10%) |
Apr 30, 2020 | 19.96 | 19.96 | 19.19 | 19.25 | 19,677 | -0.86(-4.28%) |
Apr 29, 2020 | 20.42 | 20.44 | 20.04 | 20.11 | 5,891 | +0.42(+2.13%) |
Apr 28, 2020 | 19.93 | 20.24 | 19.64 | 19.69 | 17,070 | +0.54(+2.79%) |
Apr 27, 2020 | 18.90 | 19.61 | 18.90 | 19.16 | 31,008 | +0.05(+0.24%) |
Apr 24, 2020 | 19.20 | 19.20 | 18.93 | 19.11 | 8,400 | +0.16(+0.84%) |
Apr 23, 2020 | 18.91 | 19.40 | 18.91 | 18.95 | 11,685 | -0.30(-1.56%) |
Apr 22, 2020 | 19.11 | 19.41 | 19.11 | 19.25 | 9,913 | +0.15(+0.79%) |
Apr 21, 2020 | 19.08 | 19.56 | 19.08 | 19.10 | 18,058 | -0.07(-0.37%) |
Apr 20, 2020 | 19.72 | 19.72 | 19.17 | 19.17 | 24,647 | -0.49(-2.49%) |
Apr 17, 2020 | 19.95 | 19.95 | 19.36 | 19.66 | 36,000 | +0.38(+1.97%) |
Apr 16, 2020 | 20.57 | 20.57 | 19.17 | 19.28 | 11,969 | -0.46(-2.33%) |
Apr 15, 2020 | 19.71 | 20.07 | 19.35 | 19.74 | 33,512 | +0.79(+4.17%) |
Apr 14, 2020 | 19.02 | 19.39 | 18.82 | 18.95 | 27,461 | +0.57(+3.10%) |
Apr 13, 2020 | 18.69 | 18.99 | 18.20 | 18.38 | 22,893 | -0.31(-1.66%) |
Apr 09, 2020 | 18.50 | 19.08 | 18.50 | 18.69 | 30,300 | +0.30(+1.63%) |
Apr 08, 2020 | 18.55 | 18.64 | 18.07 | 18.39 | 19,214 | +0.13(+0.71%) |
Apr 07, 2020 | 18.93 | 18.93 | 18.25 | 18.26 | 25,562 | +0.65(+3.70%) |
Apr 06, 2020 | 17.20 | 17.76 | 17.20 | 17.61 | 45,060 | +0.61(+3.58%) |
Apr 03, 2020 | 17.22 | 17.25 | 16.99 | 17.00 | 44,100 | -0.62(-3.52%) |
Apr 02, 2020 | 17.58 | 18.04 | 17.30 | 17.62 | 32,860 | +0.25(+1.44%) |
Apr 01, 2020 | 17.46 | 18.28 | 17.00 | 17.37 | 36,018 | -0.44(-2.47%) |
Mar 31, 2020 | 17.54 | 18.72 | 17.54 | 17.81 | 27,003 | -0.61(-3.31%) |
Mar 30, 2020 | 19.26 | 19.26 | 17.48 | 18.42 | 41,595 | +0.23(+1.26%) |
Mar 27, 2020 | 17.14 | 19.05 | 17.14 | 18.19 | 39,500 | +0.43(+2.42%) |
Mar 26, 2020 | 15.77 | 17.79 | 15.77 | 17.76 | 22,022 | +0.80(+4.71%) |
Mar 25, 2020 | 18.65 | 18.65 | 15.81 | 16.96 | 41,572 | +0.72(+4.44%) |
Mar 24, 2020 | 14.66 | 17.25 | 14.66 | 16.24 | 40,582 | +1.13(+7.48%) |
Mar 23, 2020 | 14.44 | 15.69 | 14.40 | 15.11 | 70,601 | -1.40(-8.48%) |
Mar 20, 2020 | 15.71 | 17.25 | 15.51 | 16.51 | 76,500 | +0.01(+0.06%) |
Mar 19, 2020 | 15.51 | 17.14 | 15.48 | 16.50 | 76,675 | -0.85(-4.90%) |
Mar 18, 2020 | 17.00 | 18.28 | 15.50 | 17.35 | 115,665 | +0.75(+4.52%) |
Mar 17, 2020 | 15.72 | 17.42 | 15.72 | 16.60 | 50,348 | +0.32(+1.97%) |
Mar 16, 2020 | 14.75 | 16.55 | 14.75 | 16.28 | 38,449 | -0.54(-3.24%) |
Mar 13, 2020 | 18.00 | 18.00 | 16.54 | 16.82 | 49,500 | -1.28(-7.04%) |
Mar 12, 2020 | 17.58 | 18.25 | 17.16 | 18.10 | 64,152 | -1.15(-5.97%) |
Mar 11, 2020 | 20.00 | 20.47 | 19.10 | 19.25 | 21,284 | -0.96(-4.77%) |
Mar 10, 2020 | 21.14 | 21.14 | 19.86 | 20.21 | 46,976 | +0.06(+0.30%) |
Mar 09, 2020 | 19.73 | 20.37 | 19.73 | 20.16 | 28,833 | -0.29(-1.44%) |
Mar 06, 2020 | 20.04 | 20.63 | 20.04 | 20.45 | 24,600 | +0.12(+0.59%) |
Mar 05, 2020 | 20.56 | 20.56 | 20.30 | 20.33 | 39,164 | -0.92(-4.33%) |
Mar 04, 2020 | 21.22 | 21.25 | 20.82 | 21.25 | 85,282 | +0.64(+3.08%) |
Mar 03, 2020 | 20.79 | 20.80 | 20.35 | 20.61 | 117,705 | -1.23(-5.61%) |