Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.91 | 21.98 | 21.36 | 21.36 | 14,100 | -0.44(-2.00%) |
May 28, 2020 | 21.84 | 22.05 | 21.66 | 21.80 | 18,934 | -0.14(-0.66%) |
May 27, 2020 | 22.06 | 22.06 | 21.60 | 21.94 | 13,134 | -0.13(-0.59%) |
May 26, 2020 | 21.93 | 22.14 | 21.93 | 22.07 | 28,573 | -0.07(-0.32%) |
May 22, 2020 | 20.97 | 22.24 | 20.97 | 22.14 | 11,400 | +0.64(+2.98%) |
May 21, 2020 | 21.48 | 21.80 | 21.21 | 21.50 | 9,229 | +0.03(+0.14%) |
May 20, 2020 | 21.20 | 21.80 | 21.17 | 21.47 | 6,481 | +0.30(+1.42%) |
May 19, 2020 | 20.66 | 21.21 | 20.30 | 21.17 | 32,589 | +0.73(+3.55%) |
May 18, 2020 | 20.66 | 20.91 | 20.45 | 20.45 | 8,279 | +0.05(+0.22%) |
May 15, 2020 | 20.40 | 21.25 | 20.40 | 20.40 | 19,100 | +0.09(+0.42%) |
May 14, 2020 | 20.41 | 20.41 | 20.00 | 20.31 | 13,452 | -0.52(-2.51%) |
May 13, 2020 | 21.94 | 21.94 | 20.77 | 20.84 | 8,926 | -0.68(-3.17%) |
May 12, 2020 | 21.46 | 22.21 | 21.46 | 21.52 | 8,011 | +0.05(+0.23%) |
May 11, 2020 | 21.60 | 21.60 | 21.21 | 21.47 | 10,575 | -0.08(-0.37%) |
May 08, 2020 | 21.44 | 22.58 | 21.34 | 21.55 | 16,200 | +0.25(+1.17%) |
May 07, 2020 | 21.61 | 21.70 | 21.30 | 21.30 | 27,487 | -0.19(-0.88%) |
May 06, 2020 | 21.65 | 21.79 | 21.49 | 21.49 | 9,596 | -0.23(-1.06%) |
May 05, 2020 | 21.36 | 21.81 | 21.36 | 21.72 | 5,262 | +0.21(+0.98%) |
May 04, 2020 | 21.60 | 22.13 | 21.30 | 21.51 | 22,783 | -0.09(-0.42%) |
May 01, 2020 | 21.80 | 21.80 | 21.33 | 21.60 | 3,300 | -0.30(-1.37%) |
Apr 30, 2020 | 21.40 | 22.38 | 21.31 | 21.90 | 38,068 | +0.30(+1.40%) |
Apr 29, 2020 | 22.35 | 23.00 | 21.49 | 21.60 | 17,873 | +0.25(+1.16%) |
Apr 28, 2020 | 21.25 | 21.79 | 21.19 | 21.35 | 14,490 | +0.25(+1.18%) |
Apr 27, 2020 | 21.44 | 21.49 | 21.03 | 21.10 | 18,611 | -0.29(-1.36%) |
Apr 24, 2020 | 21.38 | 21.55 | 20.94 | 21.39 | 16,400 | +0.48(+2.30%) |
Apr 23, 2020 | 21.44 | 21.45 | 20.89 | 20.91 | 12,837 | -0.04(-0.19%) |
Apr 22, 2020 | 21.27 | 21.96 | 20.91 | 20.95 | 31,492 | +0.11(+0.53%) |
Apr 21, 2020 | 21.40 | 22.21 | 20.76 | 20.84 | 21,965 | -1.24(-5.62%) |
Apr 20, 2020 | 22.00 | 22.49 | 21.89 | 22.08 | 9,362 | -0.70(-3.07%) |
Apr 17, 2020 | 22.53 | 22.80 | 21.56 | 22.78 | 33,100 | +0.49(+2.20%) |
Apr 16, 2020 | 22.16 | 22.57 | 22.02 | 22.29 | 20,780 | -0.05(-0.22%) |
Apr 15, 2020 | 22.03 | 22.65 | 21.83 | 22.34 | 16,689 | -0.66(-2.87%) |
Apr 14, 2020 | 23.00 | 23.00 | 22.25 | 23.00 | 6,973 | +0.43(+1.91%) |
Apr 13, 2020 | 21.84 | 22.57 | 21.84 | 22.57 | 11,340 | -0.06(-0.27%) |
Apr 09, 2020 | 21.99 | 22.75 | 21.26 | 22.63 | 29,300 | +0.86(+3.95%) |
Apr 08, 2020 | 20.88 | 21.99 | 20.19 | 21.77 | 17,762 | +1.27(+6.20%) |
Apr 07, 2020 | 20.36 | 20.51 | 19.70 | 20.50 | 21,609 | +0.50(+2.50%) |
Apr 06, 2020 | 19.24 | 20.42 | 19.20 | 20.00 | 16,616 | +1.18(+6.27%) |
Apr 03, 2020 | 18.75 | 18.98 | 18.11 | 18.82 | 30,800 | -0.18(-0.95%) |
Apr 02, 2020 | 18.67 | 19.14 | 18.11 | 19.00 | 35,642 | -0.04(-0.21%) |
Apr 01, 2020 | 18.19 | 19.05 | 18.00 | 19.04 | 29,791 | -0.23(-1.19%) |
Mar 31, 2020 | 18.75 | 19.86 | 18.01 | 19.27 | 18,803 | +0.79(+4.27%) |
Mar 30, 2020 | 19.81 | 19.81 | 17.76 | 18.48 | 43,962 | -1.26(-6.38%) |
Mar 27, 2020 | 19.88 | 20.84 | 18.48 | 19.74 | 15,900 | -1.26(-6.00%) |
Mar 26, 2020 | 20.95 | 21.89 | 20.06 | 21.00 | 32,978 | +1.50(+7.69%) |
Mar 25, 2020 | 17.25 | 21.38 | 17.25 | 19.50 | 28,086 | +2.41(+14.07%) |
Mar 24, 2020 | 13.83 | 17.51 | 13.50 | 17.09 | 39,968 | +4.28(+33.45%) |
Mar 23, 2020 | 13.67 | 14.58 | 12.50 | 12.81 | 41,329 | -1.28(-9.08%) |
Mar 20, 2020 | 15.68 | 16.98 | 13.77 | 14.09 | 53,100 | -1.41(-9.10%) |
Mar 19, 2020 | 12.16 | 16.35 | 11.51 | 15.50 | 63,989 | +2.50(+19.23%) |
Mar 18, 2020 | 17.01 | 18.40 | 13.00 | 13.00 | 68,469 | -5.55(-29.92%) |
Mar 17, 2020 | 19.01 | 19.78 | 18.54 | 18.55 | 49,451 | -0.45(-2.37%) |
Mar 16, 2020 | 19.00 | 20.97 | 19.00 | 19.00 | 56,874 | -0.95(-4.76%) |
Mar 13, 2020 | 19.59 | 20.35 | 19.30 | 19.95 | 29,600 | +1.93(+10.71%) |
Mar 12, 2020 | 20.93 | 20.93 | 18.02 | 18.02 | 62,453 | -4.55(-20.16%) |
Mar 11, 2020 | 23.36 | 23.43 | 22.50 | 22.57 | 30,406 | -1.00(-4.24%) |
Mar 10, 2020 | 24.36 | 24.36 | 23.51 | 23.57 | 27,974 | -0.18(-0.76%) |
Mar 09, 2020 | 23.64 | 24.25 | 23.57 | 23.75 | 29,243 | -0.82(-3.34%) |
Mar 06, 2020 | 24.10 | 24.64 | 24.09 | 24.57 | 16,000 | -0.08(-0.32%) |
Mar 05, 2020 | 25.00 | 25.00 | 24.54 | 24.65 | 14,108 | -0.31(-1.24%) |
Mar 04, 2020 | 24.76 | 24.97 | 24.76 | 24.96 | 16,983 | +0.24(+0.97%) |
Mar 03, 2020 | 24.79 | 24.86 | 24.56 | 24.72 | 17,306 | -0.07(-0.28%) |