Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.42 | 21.56 | 21.36 | 21.55 | 4,834 | -0.02(-0.11%) |
May 28, 2020 | 21.68 | 21.80 | 21.58 | 21.58 | 1,498 | +0.22(+1.05%) |
May 27, 2020 | 21.23 | 21.35 | 21.16 | 21.35 | 12,125 | +0.17(+0.80%) |
May 26, 2020 | 21.24 | 21.30 | 21.18 | 21.18 | 2,443 | +0.72(+3.50%) |
May 22, 2020 | 20.40 | 20.47 | 20.39 | 20.47 | 3,798 | -0.06(-0.27%) |
May 21, 2020 | 20.51 | 20.55 | 20.51 | 20.52 | 5,270 | -0.19(-0.90%) |
May 20, 2020 | 20.66 | 20.78 | 20.57 | 20.71 | 4,418 | +0.37(+1.82%) |
May 19, 2020 | 20.49 | 20.56 | 20.34 | 20.34 | 23,815 | -0.24(-1.18%) |
May 18, 2020 | 20.21 | 20.58 | 20.21 | 20.58 | 10,230 | +0.83(+4.21%) |
May 15, 2020 | 19.69 | 19.75 | 19.69 | 19.75 | 1,496 | -0.02(-0.10%) |
May 14, 2020 | 19.54 | 19.77 | 19.43 | 19.77 | 6,427 | -0.18(-0.92%) |
May 13, 2020 | 20.13 | 20.13 | 19.89 | 19.96 | 27,722 | -0.23(-1.16%) |
May 12, 2020 | 20.47 | 20.49 | 20.19 | 20.19 | 8,531 | -0.25(-1.23%) |
May 11, 2020 | 20.34 | 20.48 | 20.34 | 20.44 | 2,157 | +0.02(+0.10%) |
May 08, 2020 | 20.42 | 20.42 | 20.36 | 20.42 | 1,266 | +0.36(+1.81%) |
May 07, 2020 | 20.08 | 20.14 | 20.02 | 20.06 | 7,737 | +0.34(+1.70%) |
May 06, 2020 | 20.01 | 20.02 | 19.72 | 19.72 | 31,067 | -0.16(-0.83%) |
May 05, 2020 | 19.95 | 20.06 | 19.89 | 19.89 | 22,843 | +0.03(+0.17%) |
May 04, 2020 | 19.72 | 19.85 | 19.65 | 19.85 | 61,066 | +0.00(+0.00%) |
May 01, 2020 | 20.01 | 20.01 | 19.78 | 19.85 | 27,050 | -0.52(-2.56%) |
Apr 30, 2020 | 20.45 | 20.58 | 20.36 | 20.37 | 1,207 | -0.36(-1.72%) |
Apr 29, 2020 | 20.49 | 20.78 | 20.49 | 20.73 | 254,662 | +0.59(+2.95%) |
Apr 28, 2020 | 20.30 | 20.30 | 20.07 | 20.13 | 8,569 | +0.20(+1.01%) |
Apr 27, 2020 | 19.89 | 19.99 | 19.89 | 19.93 | 755 | +0.26(+1.30%) |
Apr 24, 2020 | 19.49 | 19.68 | 19.49 | 19.68 | 4,143 | +0.21(+1.07%) |
Apr 23, 2020 | 19.65 | 19.73 | 19.36 | 19.47 | 10,092 | +0.03(+0.13%) |
Apr 22, 2020 | 19.43 | 19.48 | 19.34 | 19.44 | 5,317 | +0.32(+1.68%) |
Apr 21, 2020 | 19.25 | 19.33 | 19.08 | 19.12 | 10,469 | -0.38(-1.94%) |
Apr 20, 2020 | 19.63 | 19.77 | 19.50 | 19.50 | 5,073 | -0.26(-1.34%) |
Apr 17, 2020 | 19.67 | 19.79 | 19.66 | 19.76 | 27,280 | +0.56(+2.94%) |
Apr 16, 2020 | 19.26 | 19.38 | 19.12 | 19.20 | 100,627 | -0.11(-0.56%) |
Apr 15, 2020 | 19.40 | 19.54 | 19.31 | 19.31 | 2,877 | -0.70(-3.48%) |
Apr 14, 2020 | 19.88 | 20.04 | 19.88 | 20.00 | 7,026 | +0.38(+1.93%) |
Apr 13, 2020 | 19.59 | 19.68 | 19.59 | 19.62 | 1,403 | -0.28(-1.40%) |
Apr 09, 2020 | 19.82 | 19.93 | 19.62 | 19.90 | 62,848 | +0.53(+2.75%) |
Apr 08, 2020 | 19.16 | 19.39 | 19.16 | 19.37 | 7,734 | +0.15(+0.76%) |
Apr 07, 2020 | 19.53 | 19.53 | 19.15 | 19.22 | 9,854 | +0.33(+1.74%) |
Apr 06, 2020 | 18.76 | 18.91 | 18.66 | 18.90 | 4,377 | +0.92(+5.10%) |
Apr 03, 2020 | 18.00 | 18.10 | 17.83 | 17.98 | 8,287 | -0.39(-2.11%) |
Apr 02, 2020 | 18.11 | 18.37 | 18.10 | 18.37 | 22,053 | +0.23(+1.24%) |
Apr 01, 2020 | 18.36 | 18.55 | 18.11 | 18.14 | 9,502 | -0.65(-3.48%) |
Mar 31, 2020 | 18.77 | 19.04 | 18.77 | 18.79 | 10,180 | -0.08(-0.42%) |
Mar 30, 2020 | 18.77 | 18.98 | 18.68 | 18.88 | 16,930 | +0.18(+0.96%) |
Mar 27, 2020 | 18.47 | 18.89 | 18.36 | 18.70 | 24,057 | -0.34(-1.78%) |
Mar 26, 2020 | 18.32 | 19.06 | 18.32 | 19.03 | 17,522 | +0.85(+4.70%) |
Mar 25, 2020 | 17.78 | 18.42 | 17.55 | 18.18 | 11,655 | +0.54(+3.04%) |
Mar 24, 2020 | 17.47 | 17.96 | 16.93 | 17.64 | 53,233 | +1.31(+8.03%) |
Mar 23, 2020 | 16.73 | 16.73 | 16.14 | 16.33 | 36,962 | -0.17(-1.05%) |
Mar 20, 2020 | 17.44 | 17.44 | 16.51 | 16.51 | 11,856 | -0.68(-3.93%) |
Mar 19, 2020 | 16.42 | 17.18 | 16.42 | 17.18 | 27,603 | +0.48(+2.85%) |
Mar 18, 2020 | 16.60 | 17.15 | 16.33 | 16.71 | 31,221 | -0.95(-5.38%) |
Mar 17, 2020 | 17.28 | 17.68 | 17.10 | 17.66 | 78,727 | +0.68(+4.02%) |
Mar 16, 2020 | 16.89 | 17.52 | 16.78 | 16.97 | 35,037 | -2.34(-12.14%) |
Mar 13, 2020 | 18.77 | 19.32 | 18.22 | 19.32 | 54,326 | +1.03(+5.61%) |
Mar 12, 2020 | 18.70 | 18.72 | 17.98 | 18.29 | 42,344 | -2.09(-10.26%) |
Mar 11, 2020 | 20.81 | 20.81 | 20.30 | 20.38 | 25,980 | -1.00(-4.69%) |
Mar 10, 2020 | 21.52 | 21.52 | 20.83 | 21.39 | 359,800 | +0.53(+2.53%) |
Mar 09, 2020 | 20.95 | 23.37 | 20.83 | 20.86 | 31,091 | -1.64(-7.30%) |
Mar 06, 2020 | 22.43 | 22.52 | 22.32 | 22.50 | 215,920 | -0.27(-1.18%) |
Mar 05, 2020 | 22.98 | 22.98 | 22.70 | 22.77 | 6,785 | -0.50(-2.15%) |
Mar 04, 2020 | 22.95 | 23.27 | 22.95 | 23.27 | 12,586 | +0.64(+2.82%) |
Mar 03, 2020 | 22.94 | 22.96 | 22.63 | 22.63 | 76,218 | +0.09(+0.41%) |