Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.81 | 22.81 | 22.34 | 22.70 | 14,500 | -0.29(-1.26%) |
May 28, 2020 | 23.26 | 23.37 | 22.88 | 22.99 | 26,638 | -0.39(-1.67%) |
May 27, 2020 | 23.26 | 23.46 | 23.00 | 23.38 | 69,097 | +0.90(+4.03%) |
May 26, 2020 | 22.57 | 22.72 | 22.43 | 22.48 | 16,540 | +2.02(+9.85%) |
May 22, 2020 | 20.40 | 20.83 | 20.33 | 20.46 | 21,500 | +0.19(+0.94%) |
May 21, 2020 | 20.43 | 20.72 | 20.21 | 20.27 | 20,463 | +0.14(+0.70%) |
May 20, 2020 | 19.85 | 20.45 | 19.85 | 20.13 | 69,038 | -0.36(-1.76%) |
May 19, 2020 | 20.29 | 20.78 | 20.26 | 20.49 | 113,183 | -0.29(-1.42%) |
May 18, 2020 | 20.75 | 20.95 | 20.50 | 20.78 | 26,042 | +1.11(+5.66%) |
May 15, 2020 | 19.82 | 19.82 | 19.62 | 19.67 | 20,500 | -0.81(-3.96%) |
May 14, 2020 | 20.15 | 20.52 | 20.09 | 20.48 | 16,070 | -0.55(-2.62%) |
May 13, 2020 | 21.29 | 21.32 | 21.03 | 21.03 | 7,222 | -0.63(-2.91%) |
May 12, 2020 | 22.34 | 22.34 | 21.66 | 21.66 | 27,733 | +0.43(+2.03%) |
May 11, 2020 | 21.12 | 21.36 | 21.02 | 21.23 | 13,549 | -0.82(-3.70%) |
May 08, 2020 | 21.39 | 22.12 | 21.39 | 22.05 | 15,300 | +0.31(+1.44%) |
May 07, 2020 | 21.80 | 21.91 | 21.65 | 21.73 | 29,643 | +0.92(+4.43%) |
May 06, 2020 | 21.48 | 21.48 | 20.79 | 20.81 | 15,622 | -0.84(-3.88%) |
May 05, 2020 | 21.96 | 21.96 | 21.65 | 21.65 | 14,057 | -0.50(-2.26%) |
May 04, 2020 | 21.71 | 22.15 | 21.71 | 22.15 | 15,868 | -0.70(-3.06%) |
May 01, 2020 | 22.95 | 23.25 | 22.63 | 22.85 | 15,300 | -0.85(-3.61%) |
Apr 30, 2020 | 23.62 | 23.99 | 23.52 | 23.70 | 16,306 | -0.70(-2.85%) |
Apr 29, 2020 | 23.72 | 24.65 | 23.72 | 24.40 | 9,401 | +1.52(+6.64%) |
Apr 28, 2020 | 23.34 | 23.34 | 22.75 | 22.88 | 24,654 | -0.41(-1.76%) |
Apr 27, 2020 | 23.18 | 23.29 | 23.01 | 23.29 | 21,448 | -0.22(-0.94%) |
Apr 24, 2020 | 23.49 | 23.80 | 23.13 | 23.51 | 12,300 | +0.65(+2.84%) |
Apr 23, 2020 | 23.28 | 23.44 | 22.86 | 22.86 | 14,100 | -1.13(-4.71%) |
Apr 22, 2020 | 23.55 | 24.06 | 23.22 | 23.99 | 14,719 | +1.29(+5.68%) |
Apr 21, 2020 | 22.74 | 23.08 | 22.70 | 22.70 | 21,496 | -1.70(-6.97%) |
Apr 20, 2020 | 24.40 | 24.93 | 24.35 | 24.40 | 45,535 | -0.54(-2.17%) |
Apr 17, 2020 | 24.82 | 24.99 | 24.64 | 24.94 | 15,300 | +0.89(+3.70%) |
Apr 16, 2020 | 23.81 | 24.18 | 23.77 | 24.05 | 22,043 | +1.05(+4.57%) |
Apr 15, 2020 | 23.60 | 23.62 | 23.00 | 23.00 | 92,565 | -2.00(-8.00%) |
Apr 14, 2020 | 24.83 | 25.40 | 24.83 | 25.00 | 88,925 | +0.95(+3.97%) |
Apr 13, 2020 | 24.20 | 24.64 | 23.87 | 24.05 | 13,160 | -0.05(-0.22%) |
Apr 09, 2020 | 24.26 | 24.78 | 24.03 | 24.10 | 33,500 | +0.23(+0.94%) |
Apr 08, 2020 | 23.69 | 24.18 | 23.61 | 23.88 | 40,609 | +0.43(+1.81%) |
Apr 07, 2020 | 23.98 | 24.16 | 23.45 | 23.45 | 92,417 | +0.77(+3.40%) |
Apr 06, 2020 | 22.81 | 23.13 | 22.56 | 22.68 | 96,957 | +1.35(+6.33%) |
Apr 03, 2020 | 21.26 | 21.34 | 20.98 | 21.33 | 42,600 | -0.02(-0.09%) |
Apr 02, 2020 | 21.58 | 21.60 | 21.20 | 21.35 | 179,317 | -0.15(-0.70%) |
Apr 01, 2020 | 21.63 | 22.02 | 21.50 | 21.50 | 30,640 | -0.66(-2.98%) |
Mar 31, 2020 | 21.99 | 22.64 | 21.87 | 22.16 | 53,957 | +0.37(+1.70%) |
Mar 30, 2020 | 21.75 | 22.16 | 21.40 | 21.79 | 71,978 | -0.68(-3.00%) |
Mar 27, 2020 | 22.18 | 23.03 | 22.13 | 22.46 | 41,300 | -0.86(-3.67%) |
Mar 26, 2020 | 22.03 | 23.45 | 22.03 | 23.32 | 23,681 | +1.62(+7.47%) |
Mar 25, 2020 | 20.74 | 22.14 | 20.74 | 21.70 | 21,526 | +2.80(+14.81%) |
Mar 24, 2020 | 19.39 | 19.63 | 18.50 | 18.90 | 43,171 | +0.06(+0.32%) |
Mar 23, 2020 | 19.38 | 19.58 | 18.02 | 18.84 | 40,565 | -1.13(-5.65%) |
Mar 20, 2020 | 19.70 | 21.02 | 19.70 | 19.97 | 22,200 | +0.71(+3.67%) |
Mar 19, 2020 | 18.69 | 20.03 | 18.69 | 19.26 | 46,679 | +0.59(+3.16%) |
Mar 18, 2020 | 20.36 | 21.13 | 18.61 | 18.67 | 61,329 | -3.45(-15.60%) |
Mar 17, 2020 | 21.15 | 22.12 | 20.53 | 22.12 | 64,187 | +1.30(+6.24%) |
Mar 16, 2020 | 20.30 | 21.70 | 20.30 | 20.82 | 75,543 | -2.63(-11.22%) |
Mar 13, 2020 | 24.33 | 24.35 | 22.54 | 23.45 | 43,200 | -0.87(-3.57%) |
Mar 12, 2020 | 24.04 | 24.46 | 22.95 | 24.32 | 79,667 | -1.47(-5.71%) |
Mar 11, 2020 | 26.30 | 26.32 | 25.38 | 25.79 | 39,500 | -1.58(-5.77%) |
Mar 10, 2020 | 27.58 | 27.58 | 26.12 | 27.37 | 52,915 | +0.68(+2.55%) |
Mar 09, 2020 | 27.22 | 27.43 | 26.67 | 26.69 | 31,539 | -1.53(-5.42%) |
Mar 06, 2020 | 27.82 | 28.45 | 27.82 | 28.22 | 36,300 | -0.38(-1.33%) |
Mar 05, 2020 | 28.82 | 28.91 | 28.35 | 28.60 | 23,412 | -0.97(-3.27%) |
Mar 04, 2020 | 29.16 | 29.79 | 29.11 | 29.57 | 22,438 | +0.60(+2.06%) |
Mar 03, 2020 | 29.36 | 29.56 | 28.85 | 28.97 | 72,434 | -0.27(-0.92%) |