Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.52 | 20.56 | 20.41 | 20.52 | 19,257 | -0.17(-0.84%) |
May 28, 2020 | 20.71 | 20.80 | 20.69 | 20.70 | 2,251 | -0.01(-0.05%) |
May 27, 2020 | 20.48 | 20.71 | 20.48 | 20.71 | 804 | +0.24(+1.17%) |
May 26, 2020 | 20.43 | 20.47 | 20.42 | 20.47 | 1,989 | +0.26(+1.28%) |
May 22, 2020 | 20.13 | 20.21 | 20.09 | 20.21 | 13,396 | +0.11(+0.53%) |
May 21, 2020 | 20.28 | 20.28 | 20.09 | 20.10 | 2,737 | -0.18(-0.90%) |
May 20, 2020 | 20.24 | 20.31 | 20.24 | 20.28 | 944 | +0.20(+0.98%) |
May 19, 2020 | 20.12 | 20.18 | 20.09 | 20.09 | 1,700 | -0.24(-1.17%) |
May 18, 2020 | 20.24 | 20.32 | 20.24 | 20.32 | 271 | +0.53(+2.68%) |
May 15, 2020 | 19.69 | 19.79 | 19.69 | 19.79 | 478 | +0.18(+0.92%) |
May 14, 2020 | 19.43 | 19.61 | 19.43 | 19.61 | 2,770 | -0.01(-0.05%) |
May 13, 2020 | 19.99 | 20.04 | 19.58 | 19.62 | 4,909 | -0.52(-2.58%) |
May 12, 2020 | 20.41 | 20.41 | 20.14 | 20.14 | 1,657 | -0.25(-1.23%) |
May 11, 2020 | 20.08 | 20.42 | 20.08 | 20.39 | 5,356 | +0.19(+0.92%) |
May 08, 2020 | 20.12 | 20.24 | 20.12 | 20.21 | 2,033 | +0.21(+1.04%) |
May 07, 2020 | 20.11 | 20.12 | 20.00 | 20.00 | 1,336 | -0.06(-0.28%) |
May 06, 2020 | 19.99 | 20.14 | 19.92 | 20.05 | 6,365 | +0.02(+0.12%) |
May 05, 2020 | 20.02 | 20.03 | 20.02 | 20.03 | 471 | +0.08(+0.41%) |
May 04, 2020 | 19.71 | 19.95 | 19.67 | 19.95 | 6,260 | +0.21(+1.06%) |
May 01, 2020 | 19.74 | 19.74 | 19.71 | 19.74 | 2,272 | -0.24(-1.22%) |
Apr 30, 2020 | 20.09 | 20.09 | 19.98 | 19.98 | 596 | -0.61(-2.98%) |
Apr 29, 2020 | 20.37 | 20.60 | 20.37 | 20.60 | 2,157 | +0.66(+3.29%) |
Apr 28, 2020 | 19.95 | 20.02 | 19.94 | 19.94 | 983 | +0.23(+1.16%) |
Apr 27, 2020 | 19.57 | 19.72 | 19.51 | 19.71 | 1,190 | +0.27(+1.40%) |
Apr 24, 2020 | 19.24 | 19.44 | 19.22 | 19.44 | 1,674 | +0.24(+1.28%) |
Apr 23, 2020 | 19.35 | 19.35 | 19.20 | 19.20 | 2,364 | -0.06(-0.31%) |
Apr 22, 2020 | 19.14 | 19.25 | 19.14 | 19.25 | 2,168 | +0.52(+2.77%) |
Apr 21, 2020 | 18.82 | 18.93 | 18.74 | 18.74 | 2,339 | -0.64(-3.28%) |
Apr 20, 2020 | 19.15 | 19.61 | 19.14 | 19.37 | 7,140 | -0.01(-0.04%) |
Apr 17, 2020 | 19.05 | 19.38 | 19.05 | 19.38 | 598 | +0.69(+3.68%) |
Apr 16, 2020 | 18.76 | 18.76 | 18.69 | 18.69 | 5,170 | -0.11(-0.57%) |
Apr 15, 2020 | 18.68 | 18.90 | 18.68 | 18.80 | 3,544 | -0.43(-2.25%) |
Apr 14, 2020 | 19.10 | 19.24 | 19.10 | 19.23 | 3,703 | +0.27(+1.42%) |
Apr 13, 2020 | 18.88 | 19.03 | 18.88 | 18.96 | 6,767 | -0.16(-0.86%) |
Apr 09, 2020 | 19.07 | 19.13 | 18.90 | 19.13 | 2,631 | +0.28(+1.47%) |
Apr 08, 2020 | 18.47 | 18.85 | 18.47 | 18.85 | 2,063 | +0.39(+2.11%) |
Apr 07, 2020 | 19.00 | 19.03 | 18.40 | 18.46 | 12,750 | +0.05(+0.26%) |
Apr 06, 2020 | 18.21 | 18.41 | 18.18 | 18.41 | 812 | +0.94(+5.38%) |
Apr 03, 2020 | 17.45 | 17.52 | 17.36 | 17.47 | 12,200 | -0.21(-1.18%) |
Apr 02, 2020 | 17.55 | 17.81 | 17.51 | 17.68 | 8,471 | +0.32(+1.84%) |
Apr 01, 2020 | 17.54 | 17.54 | 17.31 | 17.36 | 35,374 | -0.70(-3.86%) |
Mar 31, 2020 | 18.04 | 18.06 | 17.97 | 18.06 | 1,967 | +0.39(+2.22%) |
Mar 30, 2020 | 17.21 | 17.73 | 17.17 | 17.67 | 22,920 | +0.69(+4.07%) |
Mar 27, 2020 | 17.16 | 17.34 | 16.96 | 16.98 | 11,123 | -1.01(-5.61%) |
Mar 26, 2020 | 17.57 | 18.30 | 17.57 | 17.98 | 6,634 | +0.33(+1.87%) |
Mar 25, 2020 | 17.35 | 18.17 | 17.23 | 17.65 | 8,389 | +0.51(+3.00%) |
Mar 24, 2020 | 16.14 | 17.16 | 16.14 | 17.14 | 7,684 | +1.71(+11.11%) |
Mar 23, 2020 | 16.11 | 16.11 | 15.43 | 15.43 | 10,696 | -0.71(-4.42%) |
Mar 20, 2020 | 16.58 | 17.11 | 16.09 | 16.14 | 20,333 | -0.41(-2.48%) |
Mar 19, 2020 | 15.61 | 16.55 | 15.61 | 16.55 | 8,787 | +0.60(+3.76%) |
Mar 18, 2020 | 16.37 | 16.37 | 15.48 | 15.95 | 5,304 | -0.96(-5.70%) |
Mar 17, 2020 | 16.77 | 17.23 | 16.77 | 16.91 | 57,364 | +0.19(+1.15%) |
Mar 16, 2020 | 16.68 | 17.05 | 16.58 | 16.72 | 6,329 | -1.50(-8.26%) |
Mar 13, 2020 | 17.66 | 18.23 | 16.91 | 18.23 | 8,253 | +1.50(+8.94%) |
Mar 12, 2020 | 17.61 | 17.61 | 16.62 | 16.73 | 3,305 | -2.13(-11.27%) |
Mar 11, 2020 | 19.25 | 19.29 | 18.77 | 18.86 | 16,600 | -0.80(-4.07%) |
Mar 10, 2020 | 19.71 | 19.76 | 19.15 | 19.66 | 2,934 | +0.55(+2.89%) |
Mar 09, 2020 | 19.91 | 19.91 | 19.10 | 19.10 | 4,155 | -2.23(-10.46%) |
Mar 06, 2020 | 21.29 | 21.33 | 21.14 | 21.33 | 1,913 | -0.45(-2.08%) |
Mar 05, 2020 | 21.63 | 21.80 | 21.63 | 21.79 | 3,313 | -0.31(-1.38%) |
Mar 04, 2020 | 21.88 | 22.09 | 21.88 | 22.09 | 1,747 | +0.32(+1.49%) |
Mar 03, 2020 | 21.86 | 22.03 | 21.73 | 21.77 | 12,997 | -0.07(-0.32%) |