Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.08 | 24.08 | 23.95 | 23.95 | 200 | +0.36(+1.53%) |
May 28, 2020 | 23.61 | 23.72 | 23.57 | 23.59 | 7,063 | +0.21(+0.92%) |
May 27, 2020 | 23.43 | 23.43 | 23.36 | 23.38 | 665 | -0.22(-0.94%) |
May 26, 2020 | 23.65 | 23.65 | 23.60 | 23.60 | 408 | -0.15(-0.62%) |
May 22, 2020 | 23.64 | 23.75 | 23.64 | 23.75 | 800 | +0.01(+0.06%) |
May 21, 2020 | 23.75 | 23.75 | 23.73 | 23.73 | 662 | -0.20(-0.84%) |
May 20, 2020 | 23.74 | 24.00 | 23.74 | 23.93 | 3,081 | +0.25(+1.08%) |
May 19, 2020 | 23.89 | 23.89 | 23.45 | 23.68 | 2,652 | -0.05(-0.21%) |
May 18, 2020 | 23.83 | 23.84 | 23.73 | 23.73 | 1,276 | +0.63(+2.75%) |
May 15, 2020 | 23.13 | 23.23 | 23.10 | 23.10 | 900 | +0.22(+0.96%) |
May 14, 2020 | 22.84 | 23.01 | 22.84 | 22.88 | 822 | +0.20(+0.86%) |
May 13, 2020 | 22.55 | 22.68 | 22.55 | 22.68 | 361 | +0.10(+0.44%) |
May 12, 2020 | 22.61 | 22.67 | 22.47 | 22.58 | 9,740 | -0.32(-1.40%) |
May 11, 2020 | 22.99 | 23.00 | 22.81 | 22.90 | 5,235 | -0.18(-0.76%) |
May 08, 2020 | 23.00 | 23.15 | 23.00 | 23.08 | 300 | +0.28(+1.21%) |
May 07, 2020 | 22.80 | 22.80 | 22.80 | 22.80 | 22 | +0.10(+0.44%) |
May 06, 2020 | 22.88 | 22.88 | 22.47 | 22.70 | 2,242 | -0.24(-1.05%) |
May 05, 2020 | 22.94 | 22.94 | 22.94 | 22.94 | 16 | +0.28(+1.24%) |
May 04, 2020 | 22.39 | 22.66 | 22.37 | 22.66 | 2,234 | +0.24(+1.07%) |
May 01, 2020 | 22.30 | 22.42 | 22.30 | 22.42 | 200 | +0.08(+0.36%) |
Apr 30, 2020 | 22.47 | 22.47 | 22.23 | 22.34 | 2,959 | -0.11(-0.48%) |
Apr 29, 2020 | 22.22 | 22.45 | 22.22 | 22.45 | 388 | +0.28(+1.26%) |
Apr 28, 2020 | 22.28 | 22.28 | 22.17 | 22.17 | 525 | -0.03(-0.13%) |
Apr 27, 2020 | 22.41 | 22.41 | 21.99 | 22.20 | 1,482 | -0.29(-1.28%) |
Apr 24, 2020 | 22.63 | 22.63 | 22.49 | 22.49 | 200 | -0.14(-0.63%) |
Apr 23, 2020 | 22.53 | 22.63 | 22.53 | 22.63 | 390 | +0.09(+0.41%) |
Apr 22, 2020 | 22.35 | 22.54 | 22.35 | 22.54 | 805 | +0.30(+1.36%) |
Apr 21, 2020 | 22.48 | 22.48 | 22.15 | 22.23 | 971 | -0.87(-3.75%) |
Apr 20, 2020 | 23.18 | 23.21 | 23.10 | 23.10 | 1,931 | -0.06(-0.26%) |
Apr 17, 2020 | 23.13 | 23.30 | 23.10 | 23.16 | 24,400 | -0.16(-0.69%) |
Apr 16, 2020 | 23.30 | 23.32 | 23.23 | 23.32 | 579 | -0.01(-0.06%) |
Apr 15, 2020 | 23.35 | 23.61 | 23.22 | 23.34 | 6,270 | -0.54(-2.28%) |
Apr 14, 2020 | 23.89 | 23.89 | 23.88 | 23.88 | 1,109 | +0.05(+0.23%) |
Apr 13, 2020 | 23.70 | 23.95 | 23.70 | 23.82 | 3,393 | +0.31(+1.31%) |
Apr 09, 2020 | 23.70 | 23.71 | 23.52 | 23.52 | 1,600 | +0.17(+0.74%) |
Apr 08, 2020 | 23.25 | 23.40 | 23.25 | 23.34 | 1,131 | -0.04(-0.18%) |
Apr 07, 2020 | 23.47 | 23.47 | 23.19 | 23.39 | 1,868 | +0.15(+0.63%) |
Apr 06, 2020 | 23.07 | 23.24 | 23.07 | 23.24 | 644 | +0.34(+1.50%) |
Apr 03, 2020 | 22.99 | 22.99 | 22.90 | 22.90 | 100 | +0.39(+1.71%) |
Apr 02, 2020 | 22.25 | 22.70 | 22.14 | 22.51 | 5,493 | +0.44(+2.01%) |
Apr 01, 2020 | 22.12 | 22.12 | 22.07 | 22.07 | 5,272 | -0.33(-1.49%) |
Mar 31, 2020 | 22.84 | 22.85 | 22.40 | 22.40 | 6,219 | -0.33(-1.45%) |
Mar 30, 2020 | 22.59 | 22.77 | 22.59 | 22.73 | 4,676 | -0.30(-1.32%) |
Mar 27, 2020 | 22.88 | 23.03 | 22.82 | 23.03 | 3,600 | +0.04(+0.17%) |
Mar 26, 2020 | 23.24 | 23.24 | 22.93 | 23.00 | 1,285 | -0.03(-0.13%) |
Mar 25, 2020 | 23.07 | 23.07 | 22.95 | 23.02 | 2,579 | +0.03(+0.15%) |
Mar 24, 2020 | 23.20 | 23.23 | 22.99 | 22.99 | 14,613 | +0.62(+2.76%) |
Mar 23, 2020 | 21.97 | 24.20 | 21.54 | 22.37 | 6,722 | -2.85(-11.31%) |
Mar 20, 2020 | 20.32 | 25.40 | 19.82 | 25.23 | 7,000 | +3.42(+15.66%) |
Mar 19, 2020 | 21.49 | 23.53 | 20.80 | 21.81 | 14,991 | +0.38(+1.77%) |
Mar 18, 2020 | 21.47 | 21.50 | 21.00 | 21.43 | 22,704 | -0.87(-3.88%) |
Mar 17, 2020 | 22.25 | 22.42 | 22.25 | 22.30 | 7,028 | -0.17(-0.76%) |
Mar 16, 2020 | 22.34 | 22.72 | 22.22 | 22.46 | 51,851 | -1.15(-4.85%) |
Mar 13, 2020 | 23.79 | 24.02 | 23.28 | 23.61 | 4,100 | +0.03(+0.14%) |
Mar 12, 2020 | 23.76 | 23.76 | 23.09 | 23.58 | 11,445 | -0.82(-3.35%) |
Mar 11, 2020 | 24.65 | 24.65 | 24.32 | 24.39 | 6,221 | -0.23(-0.94%) |
Mar 10, 2020 | 24.70 | 24.70 | 24.44 | 24.62 | 39,248 | +0.40(+1.65%) |
Mar 09, 2020 | 24.44 | 26.82 | 24.19 | 24.23 | 6,245 | -1.53(-5.93%) |
Mar 06, 2020 | 25.88 | 25.88 | 25.75 | 25.75 | 600 | -0.71(-2.70%) |
Mar 05, 2020 | 26.61 | 26.61 | 26.47 | 26.47 | 526 | -0.14(-0.53%) |
Mar 04, 2020 | 26.61 | 26.62 | 26.60 | 26.61 | 1,905 | +0.03(+0.11%) |
Mar 03, 2020 | 26.53 | 26.65 | 26.52 | 26.58 | 3,266 | +0.18(+0.68%) |