Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.40 | 23.59 | 23.09 | 23.59 | 126,700 | +0.33(+1.42%) |
May 28, 2020 | 23.27 | 23.48 | 23.08 | 23.26 | 54,133 | +0.94(+4.21%) |
May 27, 2020 | 22.07 | 22.37 | 21.90 | 22.32 | 28,599 | -0.22(-0.98%) |
May 26, 2020 | 22.59 | 22.83 | 22.54 | 22.54 | 26,171 | -0.06(-0.27%) |
May 22, 2020 | 22.69 | 22.71 | 22.46 | 22.60 | 26,400 | -0.24(-1.05%) |
May 21, 2020 | 23.18 | 23.18 | 22.82 | 22.84 | 63,060 | -0.45(-1.93%) |
May 20, 2020 | 23.02 | 23.36 | 23.02 | 23.29 | 90,876 | +0.33(+1.44%) |
May 19, 2020 | 23.11 | 23.33 | 22.96 | 22.96 | 86,776 | -0.50(-2.13%) |
May 18, 2020 | 23.18 | 23.51 | 23.04 | 23.46 | 63,136 | +1.12(+5.01%) |
May 15, 2020 | 22.29 | 22.49 | 22.08 | 22.34 | 57,400 | -0.09(-0.40%) |
May 14, 2020 | 22.59 | 22.66 | 22.16 | 22.43 | 52,009 | -0.31(-1.36%) |
May 13, 2020 | 23.04 | 23.09 | 22.59 | 22.74 | 59,396 | -0.11(-0.48%) |
May 12, 2020 | 23.14 | 23.26 | 22.81 | 22.85 | 88,745 | -0.20(-0.87%) |
May 11, 2020 | 22.73 | 23.35 | 22.73 | 23.05 | 55,642 | +0.12(+0.52%) |
May 08, 2020 | 22.90 | 23.24 | 22.84 | 22.93 | 51,800 | +0.21(+0.92%) |
May 07, 2020 | 22.95 | 22.95 | 22.55 | 22.72 | 69,295 | -0.22(-0.96%) |
May 06, 2020 | 23.03 | 23.23 | 22.94 | 22.94 | 53,079 | -0.16(-0.69%) |
May 05, 2020 | 22.75 | 23.32 | 22.73 | 23.10 | 58,187 | +0.90(+4.05%) |
May 04, 2020 | 22.26 | 22.31 | 22.01 | 22.20 | 61,899 | -0.37(-1.64%) |
May 01, 2020 | 22.74 | 22.88 | 22.57 | 22.57 | 45,900 | -0.55(-2.38%) |
Apr 30, 2020 | 23.57 | 23.57 | 22.97 | 23.12 | 78,133 | -0.36(-1.53%) |
Apr 29, 2020 | 23.42 | 23.53 | 23.23 | 23.48 | 72,277 | +0.37(+1.60%) |
Apr 28, 2020 | 23.41 | 23.46 | 23.11 | 23.11 | 50,603 | +0.14(+0.63%) |
Apr 27, 2020 | 22.91 | 23.00 | 22.80 | 22.96 | 64,721 | +0.15(+0.67%) |
Apr 24, 2020 | 22.63 | 22.81 | 22.45 | 22.81 | 59,400 | +0.74(+3.34%) |
Apr 23, 2020 | 22.35 | 22.64 | 22.02 | 22.07 | 79,820 | -0.05(-0.20%) |
Apr 22, 2020 | 22.10 | 22.19 | 21.98 | 22.12 | 60,223 | +0.22(+1.00%) |
Apr 21, 2020 | 21.72 | 22.00 | 21.71 | 21.90 | 72,558 | -0.17(-0.77%) |
Apr 20, 2020 | 22.11 | 22.46 | 22.07 | 22.07 | 66,293 | +0.05(+0.22%) |
Apr 17, 2020 | 21.97 | 22.02 | 21.76 | 22.02 | 62,700 | +0.61(+2.85%) |
Apr 16, 2020 | 21.44 | 21.57 | 21.21 | 21.41 | 85,465 | +0.42(+2.00%) |
Apr 15, 2020 | 21.24 | 21.24 | 20.93 | 20.99 | 82,373 | -0.52(-2.42%) |
Apr 14, 2020 | 21.27 | 21.61 | 21.11 | 21.51 | 91,718 | +0.77(+3.71%) |
Apr 13, 2020 | 20.06 | 20.89 | 20.06 | 20.74 | 85,464 | -0.15(-0.72%) |
Apr 09, 2020 | 20.86 | 21.02 | 20.61 | 20.89 | 65,400 | +0.11(+0.53%) |
Apr 08, 2020 | 20.70 | 20.86 | 20.46 | 20.78 | 82,973 | -0.09(-0.43%) |
Apr 07, 2020 | 21.21 | 21.23 | 20.81 | 20.87 | 90,085 | +0.58(+2.84%) |
Apr 06, 2020 | 20.03 | 20.37 | 19.98 | 20.29 | 114,286 | +0.52(+2.65%) |
Apr 03, 2020 | 19.77 | 20.02 | 19.55 | 19.77 | 87,100 | +0.10(+0.51%) |
Apr 02, 2020 | 19.18 | 19.69 | 18.99 | 19.67 | 86,240 | +0.32(+1.65%) |
Apr 01, 2020 | 19.70 | 19.93 | 19.30 | 19.35 | 75,768 | -1.05(-5.15%) |
Mar 31, 2020 | 20.06 | 20.59 | 20.05 | 20.40 | 123,808 | +0.64(+3.24%) |
Mar 30, 2020 | 19.61 | 19.88 | 19.50 | 19.76 | 158,893 | -0.22(-1.10%) |
Mar 27, 2020 | 19.72 | 20.64 | 19.51 | 19.98 | 104,200 | -0.57(-2.77%) |
Mar 26, 2020 | 20.07 | 20.74 | 20.06 | 20.55 | 104,170 | +0.49(+2.44%) |
Mar 25, 2020 | 19.23 | 20.40 | 19.21 | 20.06 | 81,147 | +0.85(+4.42%) |
Mar 24, 2020 | 19.26 | 19.56 | 18.98 | 19.21 | 113,704 | +0.97(+5.32%) |
Mar 23, 2020 | 17.61 | 18.50 | 17.46 | 18.24 | 141,149 | +0.55(+3.11%) |
Mar 20, 2020 | 18.56 | 18.67 | 17.53 | 17.69 | 122,300 | -0.08(-0.45%) |
Mar 19, 2020 | 16.61 | 18.35 | 16.55 | 17.77 | 165,927 | +0.03(+0.17%) |
Mar 18, 2020 | 17.34 | 18.23 | 17.15 | 17.74 | 136,675 | -1.55(-8.04%) |
Mar 17, 2020 | 18.69 | 19.50 | 18.44 | 19.29 | 134,244 | +0.70(+3.77%) |
Mar 16, 2020 | 18.32 | 19.92 | 18.30 | 18.59 | 143,199 | -2.62(-12.35%) |
Mar 13, 2020 | 21.42 | 21.47 | 19.83 | 21.21 | 151,200 | +1.31(+6.58%) |
Mar 12, 2020 | 20.41 | 20.75 | 19.52 | 19.90 | 111,863 | -2.06(-9.38%) |
Mar 11, 2020 | 22.62 | 22.80 | 21.76 | 21.96 | 87,771 | -1.41(-6.03%) |
Mar 10, 2020 | 23.43 | 23.48 | 22.68 | 23.37 | 112,511 | -0.02(-0.09%) |
Mar 09, 2020 | 23.36 | 24.16 | 23.21 | 23.39 | 79,113 | -1.65(-6.59%) |
Mar 06, 2020 | 24.61 | 25.10 | 24.51 | 25.04 | 59,700 | -0.60(-2.34%) |
Mar 05, 2020 | 25.51 | 26.25 | 25.06 | 25.64 | 54,449 | -0.20(-0.77%) |
Mar 04, 2020 | 25.46 | 25.84 | 25.30 | 25.84 | 772,448 | +0.60(+2.38%) |
Mar 03, 2020 | 25.55 | 25.90 | 25.02 | 25.24 | 518,497 | +0.05(+0.20%) |