Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.69 | 22.06 | 21.69 | 21.94 | 1,400 | +0.15(+0.68%) |
May 28, 2020 | 21.81 | 21.94 | 21.79 | 21.79 | 4,721 | +0.13(+0.60%) |
May 27, 2020 | 21.63 | 21.67 | 21.42 | 21.66 | 22,713 | -0.05(-0.23%) |
May 26, 2020 | 21.75 | 21.92 | 21.62 | 21.71 | 17,370 | +0.47(+2.22%) |
May 22, 2020 | 21.29 | 21.29 | 21.20 | 21.24 | 5,600 | -0.32(-1.49%) |
May 21, 2020 | 21.70 | 21.70 | 21.51 | 21.56 | 10,176 | -0.09(-0.43%) |
May 20, 2020 | 21.58 | 21.69 | 21.52 | 21.65 | 6,536 | +0.38(+1.80%) |
May 19, 2020 | 21.41 | 21.41 | 21.22 | 21.27 | 1,391 | -0.08(-0.40%) |
May 18, 2020 | 20.92 | 21.36 | 20.92 | 21.36 | 989 | +0.84(+4.11%) |
May 15, 2020 | 20.79 | 20.79 | 20.43 | 20.51 | 5,100 | -0.44(-2.10%) |
May 14, 2020 | 20.53 | 20.95 | 20.53 | 20.95 | 1,331 | +0.05(+0.23%) |
May 13, 2020 | 21.30 | 21.30 | 20.80 | 20.90 | 4,391 | -0.35(-1.65%) |
May 12, 2020 | 21.53 | 21.53 | 21.25 | 21.25 | 1,729 | +0.03(+0.12%) |
May 11, 2020 | 21.34 | 21.34 | 21.20 | 21.23 | 807 | -0.33(-1.53%) |
May 08, 2020 | 21.60 | 21.68 | 21.56 | 21.56 | 1,100 | +0.12(+0.57%) |
May 07, 2020 | 21.34 | 21.50 | 21.23 | 21.44 | 1,540 | +0.31(+1.45%) |
May 06, 2020 | 21.20 | 21.21 | 21.13 | 21.13 | 995 | -0.07(-0.34%) |
May 05, 2020 | 21.05 | 21.44 | 21.05 | 21.20 | 5,425 | +0.17(+0.83%) |
May 04, 2020 | 20.95 | 21.04 | 20.95 | 21.03 | 841 | +0.18(+0.89%) |
May 01, 2020 | 20.99 | 21.00 | 20.80 | 20.84 | 2,100 | -0.62(-2.90%) |
Apr 30, 2020 | 21.69 | 21.80 | 21.46 | 21.46 | 2,062 | -0.33(-1.53%) |
Apr 29, 2020 | 21.45 | 21.93 | 21.45 | 21.80 | 1,132 | +0.74(+3.54%) |
Apr 28, 2020 | 21.10 | 21.10 | 21.01 | 21.05 | 1,581 | +0.18(+0.88%) |
Apr 27, 2020 | 20.64 | 20.96 | 20.64 | 20.87 | 2,541 | +0.28(+1.38%) |
Apr 24, 2020 | 20.53 | 20.61 | 20.53 | 20.59 | 7,300 | -0.03(-0.15%) |
Apr 23, 2020 | 20.66 | 20.75 | 20.61 | 20.62 | 1,245 | +0.11(+0.53%) |
Apr 22, 2020 | 20.54 | 20.57 | 20.45 | 20.51 | 2,539 | +0.44(+2.19%) |
Apr 21, 2020 | 20.11 | 20.11 | 20.01 | 20.07 | 853 | -0.59(-2.85%) |
Apr 20, 2020 | 20.76 | 20.92 | 20.65 | 20.65 | 2,689 | -0.33(-1.56%) |
Apr 17, 2020 | 20.99 | 20.99 | 20.93 | 20.98 | 2,300 | +0.43(+2.09%) |
Apr 16, 2020 | 20.63 | 20.63 | 20.37 | 20.55 | 1,702 | +0.04(+0.21%) |
Apr 15, 2020 | 20.30 | 20.62 | 20.30 | 20.51 | 4,037 | -0.43(-2.06%) |
Apr 14, 2020 | 21.05 | 21.14 | 20.87 | 20.94 | 6,798 | +0.54(+2.65%) |
Apr 13, 2020 | 20.27 | 20.40 | 20.22 | 20.40 | 3,022 | +0.06(+0.31%) |
Apr 09, 2020 | 20.70 | 20.71 | 20.34 | 20.34 | 1,700 | +0.07(+0.33%) |
Apr 08, 2020 | 19.96 | 20.27 | 19.96 | 20.27 | 918 | +0.22(+1.09%) |
Apr 07, 2020 | 20.50 | 20.50 | 20.05 | 20.05 | 2,085 | +0.14(+0.72%) |
Apr 06, 2020 | 19.74 | 19.91 | 19.72 | 19.91 | 732 | +1.15(+6.12%) |
Apr 03, 2020 | 19.09 | 19.09 | 18.76 | 18.76 | 800 | -0.13(-0.70%) |
Apr 02, 2020 | 18.53 | 18.94 | 18.53 | 18.89 | 3,000 | +0.62(+3.38%) |
Apr 01, 2020 | 18.39 | 18.40 | 18.00 | 18.27 | 5,558 | -0.98(-5.09%) |
Mar 31, 2020 | 18.90 | 19.33 | 18.81 | 19.25 | 4,634 | +0.34(+1.80%) |
Mar 30, 2020 | 18.82 | 18.91 | 18.51 | 18.91 | 3,425 | +0.43(+2.33%) |
Mar 27, 2020 | 18.67 | 19.14 | 18.44 | 18.48 | 7,300 | -1.20(-6.10%) |
Mar 26, 2020 | 19.99 | 19.99 | 19.16 | 19.68 | 5,853 | +0.86(+4.59%) |
Mar 25, 2020 | 18.65 | 18.99 | 18.25 | 18.82 | 8,067 | +0.80(+4.44%) |
Mar 24, 2020 | 18.26 | 18.26 | 17.82 | 18.02 | 3,346 | +1.13(+6.69%) |
Mar 23, 2020 | 17.07 | 17.46 | 16.89 | 16.89 | 2,596 | -0.89(-5.01%) |
Mar 20, 2020 | 18.16 | 18.41 | 17.78 | 17.78 | 1,500 | +0.40(+2.31%) |
Mar 19, 2020 | 17.07 | 17.47 | 17.00 | 17.38 | 3,594 | +0.36(+2.13%) |
Mar 18, 2020 | 17.62 | 18.32 | 16.86 | 17.01 | 13,746 | -2.20(-11.47%) |
Mar 17, 2020 | 18.72 | 19.22 | 18.03 | 19.22 | 23,271 | +0.72(+3.89%) |
Mar 16, 2020 | 18.60 | 19.19 | 18.50 | 18.50 | 6,844 | -2.44(-11.67%) |
Mar 13, 2020 | 21.40 | 21.40 | 20.25 | 20.94 | 3,200 | +1.12(+5.62%) |
Mar 12, 2020 | 20.10 | 20.57 | 19.42 | 19.83 | 5,993 | -2.49(-11.14%) |
Mar 11, 2020 | 22.78 | 22.79 | 22.31 | 22.31 | 1,975 | -1.13(-4.82%) |
Mar 10, 2020 | 23.29 | 23.54 | 22.96 | 23.44 | 5,148 | +0.61(+2.67%) |
Mar 09, 2020 | 22.91 | 23.19 | 22.78 | 22.83 | 2,313 | -1.50(-6.16%) |
Mar 06, 2020 | 24.42 | 24.42 | 24.17 | 24.33 | 3,900 | -0.48(-1.92%) |
Mar 05, 2020 | 24.98 | 25.20 | 24.81 | 24.81 | 1,286 | -0.63(-2.46%) |
Mar 04, 2020 | 25.32 | 25.44 | 25.27 | 25.44 | 2,618 | +0.44(+1.78%) |
Mar 03, 2020 | 25.16 | 25.20 | 24.99 | 24.99 | 2,052 | +0.16(+0.64%) |