Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.02 | 21.45 | 20.37 | 20.92 | 11,234 | +0.24(+1.16%) |
May 28, 2020 | 20.68 | 20.68 | 20.68 | 20.68 | 328 | +0.16(+0.78%) |
May 27, 2020 | 20.66 | 20.66 | 20.37 | 20.52 | 2,292 | -0.37(-1.77%) |
May 26, 2020 | 20.52 | 21.39 | 20.52 | 20.89 | 8,501 | +0.46(+2.26%) |
May 22, 2020 | 19.97 | 20.43 | 19.97 | 20.43 | 4,846 | -0.41(-1.96%) |
May 21, 2020 | 21.35 | 21.35 | 20.84 | 20.84 | 1,973 | -0.57(-2.68%) |
May 20, 2020 | 21.27 | 21.50 | 21.27 | 21.41 | 4,839 | +0.08(+0.37%) |
May 19, 2020 | 21.27 | 21.33 | 21.27 | 21.33 | 478 | -0.39(-1.78%) |
May 18, 2020 | 21.34 | 21.90 | 21.34 | 21.72 | 3,243 | +0.80(+3.81%) |
May 15, 2020 | 20.97 | 20.97 | 20.85 | 20.92 | 1,541 | -0.23(-1.08%) |
May 14, 2020 | 21.18 | 21.25 | 20.97 | 21.15 | 2,005 | -0.09(-0.44%) |
May 13, 2020 | 21.24 | 21.24 | 21.24 | 21.24 | 248 | +0.27(+1.27%) |
May 12, 2020 | 21.05 | 21.15 | 20.97 | 20.97 | 1,875 | +0.23(+1.09%) |
May 11, 2020 | 20.82 | 20.82 | 20.65 | 20.75 | 2,653 | -0.32(-1.54%) |
May 08, 2020 | 21.12 | 21.26 | 21.07 | 21.07 | 2,092 | +0.11(+0.52%) |
May 07, 2020 | 21.86 | 21.86 | 20.88 | 20.96 | 11,497 | +0.49(+2.39%) |
May 06, 2020 | 20.66 | 20.67 | 20.47 | 20.47 | 3,809 | +0.41(+2.04%) |
May 05, 2020 | 20.38 | 20.38 | 19.94 | 20.07 | 2,800 | +0.25(+1.24%) |
May 04, 2020 | 20.09 | 20.14 | 19.50 | 19.82 | 4,109 | -0.02(-0.09%) |
May 01, 2020 | 19.83 | 20.34 | 19.55 | 19.84 | 13,987 | -0.44(-2.15%) |
Apr 30, 2020 | 20.63 | 20.90 | 19.95 | 20.28 | 15,576 | -0.49(-2.36%) |
Apr 29, 2020 | 20.75 | 20.77 | 20.60 | 20.77 | 3,367 | -0.25(-1.18%) |
Apr 28, 2020 | 21.30 | 21.30 | 20.95 | 21.01 | 32,869 | +0.30(+1.47%) |
Apr 27, 2020 | 20.96 | 20.96 | 20.53 | 20.71 | 15,534 | +0.20(+0.99%) |
Apr 24, 2020 | 20.51 | 20.51 | 20.51 | 20.51 | 330 | +0.06(+0.29%) |
Apr 23, 2020 | 20.60 | 20.81 | 20.44 | 20.45 | 14,127 | +0.19(+0.92%) |
Apr 22, 2020 | 20.13 | 20.27 | 20.13 | 20.26 | 1,001 | +0.79(+4.07%) |
Apr 21, 2020 | 19.79 | 19.79 | 19.44 | 19.47 | 7,998 | -0.46(-2.30%) |
Apr 20, 2020 | 20.03 | 20.07 | 19.92 | 19.92 | 898 | -0.03(-0.17%) |
Apr 17, 2020 | 19.98 | 20.00 | 19.86 | 19.96 | 1,211 | +0.11(+0.56%) |
Apr 16, 2020 | 19.85 | 19.85 | 19.85 | 19.85 | 67 | +0.05(+0.27%) |
Apr 15, 2020 | 19.84 | 19.85 | 19.79 | 19.79 | 31,983 | -0.48(-2.37%) |
Apr 14, 2020 | 20.27 | 20.28 | 19.79 | 20.27 | 8,250 | +0.22(+1.08%) |
Apr 13, 2020 | 20.43 | 20.43 | 19.50 | 20.06 | 3,241 | -0.05(-0.27%) |
Apr 09, 2020 | 20.02 | 20.32 | 19.98 | 20.11 | 8,590 | +0.32(+1.60%) |
Apr 08, 2020 | 19.68 | 20.03 | 19.62 | 19.79 | 39,258 | -0.05(-0.24%) |
Apr 07, 2020 | 20.11 | 20.40 | 19.84 | 19.84 | 8,930 | +0.17(+0.85%) |
Apr 06, 2020 | 19.68 | 19.77 | 19.41 | 19.68 | 3,784 | +0.66(+3.47%) |
Apr 03, 2020 | 18.99 | 19.02 | 18.99 | 19.02 | 220 | +0.03(+0.16%) |
Apr 02, 2020 | 19.07 | 19.62 | 18.74 | 18.98 | 1,604 | +0.27(+1.44%) |
Apr 01, 2020 | 19.07 | 19.20 | 18.17 | 18.72 | 6,419 | -0.34(-1.79%) |
Mar 31, 2020 | 18.99 | 19.36 | 18.88 | 19.06 | 4,880 | +0.22(+1.18%) |
Mar 30, 2020 | 18.41 | 18.83 | 18.33 | 18.83 | 1,785 | +0.58(+3.18%) |
Mar 27, 2020 | 18.59 | 18.59 | 18.25 | 18.25 | 1,211 | -0.72(-3.81%) |
Mar 26, 2020 | 18.62 | 19.01 | 18.62 | 18.98 | 6,909 | +0.61(+3.31%) |
Mar 25, 2020 | 18.62 | 18.88 | 18.24 | 18.37 | 20,702 | -0.00(-0.02%) |
Mar 24, 2020 | 18.63 | 18.63 | 18.01 | 18.37 | 1,255 | +1.08(+6.27%) |
Mar 23, 2020 | 17.23 | 17.40 | 17.21 | 17.29 | 1,805 | -0.11(-0.62%) |
Mar 20, 2020 | 17.72 | 17.72 | 16.95 | 17.40 | 2,643 | -0.16(-0.93%) |
Mar 19, 2020 | 17.24 | 17.56 | 17.24 | 17.56 | 327 | +0.65(+3.83%) |
Mar 18, 2020 | 16.91 | 17.57 | 16.91 | 16.91 | 834 | -1.06(-5.88%) |
Mar 17, 2020 | 17.83 | 17.97 | 16.96 | 17.97 | 6,837 | +0.82(+4.77%) |
Mar 16, 2020 | 17.22 | 17.36 | 16.71 | 17.15 | 4,999 | -1.91(-10.00%) |
Mar 13, 2020 | 18.88 | 19.06 | 18.37 | 19.06 | 1,541 | +0.90(+4.95%) |
Mar 12, 2020 | 18.89 | 18.89 | 17.63 | 18.16 | 5,880 | -1.77(-8.88%) |
Mar 11, 2020 | 20.26 | 20.26 | 19.84 | 19.93 | 5,212 | -0.67(-3.26%) |
Mar 10, 2020 | 19.98 | 20.61 | 19.98 | 20.60 | 21,084 | +1.04(+5.34%) |
Mar 09, 2020 | 19.07 | 19.62 | 18.16 | 19.56 | 2,066 | -0.63(-3.12%) |
Mar 06, 2020 | 20.27 | 20.31 | 20.18 | 20.19 | 1,101 | -0.15(-0.75%) |
Mar 05, 2020 | 20.20 | 20.47 | 20.20 | 20.34 | 1,958 | +0.43(+2.14%) |
Mar 04, 2020 | 19.96 | 19.96 | 19.88 | 19.91 | 791 | +0.59(+3.07%) |
Mar 03, 2020 | 19.22 | 19.46 | 19.22 | 19.32 | 7,162 | -0.02(-0.09%) |