Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.25 | 23.25 | 21.48 | 21.76 | 3,097 | +0.19(+0.90%) |
May 28, 2020 | 21.63 | 21.86 | 21.16 | 21.57 | 8,203 | +0.01(+0.06%) |
May 27, 2020 | 21.20 | 21.55 | 21.18 | 21.55 | 2,812 | +0.35(+1.66%) |
May 26, 2020 | 21.16 | 21.29 | 21.16 | 21.20 | 398 | +0.30(+1.42%) |
May 22, 2020 | 21.33 | 21.33 | 20.79 | 20.90 | 5,678 | +0.07(+0.34%) |
May 21, 2020 | 20.94 | 20.94 | 20.83 | 20.83 | 947 | -0.06(-0.28%) |
May 20, 2020 | 20.97 | 21.03 | 20.89 | 20.89 | 1,218 | +0.22(+1.04%) |
May 19, 2020 | 21.37 | 21.37 | 20.68 | 20.68 | 2,034 | -0.13(-0.63%) |
May 18, 2020 | 20.83 | 20.83 | 20.81 | 20.81 | 534 | +0.58(+2.88%) |
May 15, 2020 | 20.11 | 20.22 | 20.07 | 20.22 | 2,581 | +0.07(+0.34%) |
May 14, 2020 | 19.35 | 20.16 | 19.35 | 20.16 | 2,290 | +0.42(+2.11%) |
May 13, 2020 | 20.59 | 20.59 | 19.72 | 19.74 | 3,859 | -0.50(-2.47%) |
May 12, 2020 | 21.10 | 21.10 | 20.24 | 20.24 | 1,361 | -0.42(-2.06%) |
May 11, 2020 | 21.02 | 21.02 | 20.66 | 20.66 | 616 | +0.02(+0.12%) |
May 08, 2020 | 20.96 | 20.96 | 20.52 | 20.64 | 11,770 | +0.31(+1.53%) |
May 07, 2020 | 20.49 | 20.49 | 20.33 | 20.33 | 13,471 | +0.35(+1.77%) |
May 06, 2020 | 20.18 | 20.18 | 19.98 | 19.98 | 2,952 | -0.13(-0.67%) |
May 05, 2020 | 20.24 | 20.33 | 20.11 | 20.11 | 6,811 | +0.26(+1.33%) |
May 04, 2020 | 19.69 | 19.92 | 19.68 | 19.85 | 5,215 | +0.16(+0.81%) |
May 01, 2020 | 19.86 | 19.86 | 19.42 | 19.69 | 13,112 | -0.63(-3.09%) |
Apr 30, 2020 | 20.31 | 20.54 | 20.29 | 20.32 | 17,367 | -0.31(-1.51%) |
Apr 29, 2020 | 20.60 | 20.63 | 20.60 | 20.63 | 389 | +0.48(+2.40%) |
Apr 28, 2020 | 22.15 | 22.15 | 20.15 | 20.15 | 14,715 | +0.01(+0.03%) |
Apr 27, 2020 | 20.01 | 20.16 | 20.01 | 20.14 | 2,072 | +0.48(+2.42%) |
Apr 24, 2020 | 19.55 | 19.76 | 19.48 | 19.66 | 2,271 | +0.30(+1.55%) |
Apr 23, 2020 | 19.65 | 19.68 | 19.36 | 19.36 | 1,183 | -0.10(-0.50%) |
Apr 22, 2020 | 19.38 | 19.56 | 19.32 | 19.46 | 6,587 | +0.45(+2.36%) |
Apr 21, 2020 | 19.36 | 19.36 | 18.98 | 19.01 | 12,845 | -0.65(-3.32%) |
Apr 20, 2020 | 19.97 | 19.98 | 19.67 | 19.67 | 2,440 | -0.29(-1.48%) |
Apr 17, 2020 | 19.99 | 19.99 | 19.96 | 19.96 | 1,032 | +0.59(+3.06%) |
Apr 16, 2020 | 19.28 | 19.40 | 19.09 | 19.37 | 2,190 | +0.12(+0.62%) |
Apr 15, 2020 | 19.27 | 19.44 | 19.18 | 19.25 | 9,474 | -0.48(-2.45%) |
Apr 14, 2020 | 19.48 | 19.76 | 19.48 | 19.73 | 17,502 | +0.57(+2.95%) |
Apr 13, 2020 | 18.65 | 19.28 | 18.23 | 19.17 | 14,520 | -0.35(-1.80%) |
Apr 09, 2020 | 19.52 | 19.52 | 19.52 | 19.52 | 103 | +0.34(+1.78%) |
Apr 08, 2020 | 18.52 | 21.16 | 18.52 | 19.18 | 19,649 | +0.78(+4.22%) |
Apr 07, 2020 | 18.78 | 18.80 | 18.40 | 18.40 | 4,082 | -0.00(-0.00%) |
Apr 06, 2020 | 18.30 | 18.40 | 17.89 | 18.40 | 27,236 | +1.13(+6.56%) |
Apr 03, 2020 | 17.15 | 17.75 | 16.99 | 17.27 | 1,961 | -0.07(-0.39%) |
Apr 02, 2020 | 17.34 | 17.34 | 17.34 | 17.34 | 197 | +0.26(+1.53%) |
Apr 01, 2020 | 17.44 | 17.44 | 16.96 | 17.08 | 2,073 | -0.91(-5.07%) |
Mar 31, 2020 | 18.38 | 18.38 | 17.97 | 17.99 | 3,183 | -0.35(-1.93%) |
Mar 30, 2020 | 17.99 | 18.34 | 17.99 | 18.34 | 5,710 | +0.61(+3.41%) |
Mar 27, 2020 | 18.24 | 18.24 | 17.67 | 17.74 | 7,536 | -0.56(-3.06%) |
Mar 26, 2020 | 17.58 | 18.30 | 17.58 | 18.30 | 3,527 | +0.97(+5.61%) |
Mar 25, 2020 | 17.14 | 17.92 | 16.91 | 17.32 | 7,730 | +0.23(+1.33%) |
Mar 24, 2020 | 16.51 | 17.10 | 16.44 | 17.10 | 19,838 | +1.68(+10.88%) |
Mar 23, 2020 | 15.86 | 16.30 | 14.53 | 15.42 | 28,965 | -0.77(-4.74%) |
Mar 20, 2020 | 16.99 | 17.16 | 16.19 | 16.19 | 4,646 | -0.71(-4.22%) |
Mar 19, 2020 | 16.81 | 17.00 | 16.07 | 16.90 | 4,806 | +0.48(+2.90%) |
Mar 18, 2020 | 16.20 | 16.42 | 15.97 | 16.42 | 16,216 | -0.99(-5.71%) |
Mar 17, 2020 | 17.44 | 17.65 | 16.68 | 17.42 | 5,830 | -0.02(-0.14%) |
Mar 16, 2020 | 17.34 | 17.86 | 15.60 | 17.44 | 29,143 | -1.21(-6.46%) |
Mar 13, 2020 | 17.96 | 18.65 | 17.34 | 18.65 | 8,775 | +1.11(+6.34%) |
Mar 12, 2020 | 17.92 | 18.02 | 17.36 | 17.54 | 12,283 | -1.91(-9.80%) |
Mar 11, 2020 | 19.32 | 19.44 | 19.22 | 19.44 | 4,089 | -0.87(-4.26%) |
Mar 10, 2020 | 20.45 | 20.45 | 19.56 | 20.31 | 20,232 | +0.84(+4.33%) |
Mar 09, 2020 | 19.92 | 19.92 | 19.39 | 19.46 | 11,600 | -1.48(-7.07%) |
Mar 06, 2020 | 21.08 | 21.08 | 20.77 | 20.95 | 929 | -0.42(-1.97%) |
Mar 05, 2020 | 21.39 | 21.70 | 21.29 | 21.37 | 3,442 | -0.75(-3.38%) |
Mar 04, 2020 | 21.57 | 22.11 | 21.56 | 22.11 | 13,198 | +0.76(+3.56%) |
Mar 03, 2020 | 21.86 | 21.86 | 21.05 | 21.35 | 7,493 | -0.18(-0.84%) |