Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.69 | 22.69 | 22.24 | 22.57 | 39,936 | -0.34(-1.48%) |
May 28, 2020 | 23.90 | 23.92 | 22.79 | 22.91 | 45,650 | -0.84(-3.54%) |
May 27, 2020 | 23.36 | 23.80 | 22.90 | 23.75 | 18,668 | +1.12(+4.94%) |
May 26, 2020 | 22.07 | 22.80 | 22.07 | 22.63 | 45,070 | +1.07(+4.97%) |
May 22, 2020 | 21.49 | 21.60 | 21.17 | 21.56 | 10,593 | +0.04(+0.20%) |
May 21, 2020 | 21.46 | 21.66 | 21.28 | 21.52 | 14,018 | +0.19(+0.88%) |
May 20, 2020 | 21.07 | 21.49 | 21.07 | 21.33 | 27,196 | +0.65(+3.12%) |
May 19, 2020 | 20.95 | 21.26 | 20.67 | 20.68 | 30,850 | -0.52(-2.43%) |
May 18, 2020 | 20.09 | 21.24 | 20.09 | 21.20 | 5,683 | +1.67(+8.54%) |
May 15, 2020 | 19.42 | 19.66 | 19.42 | 19.53 | 7,309 | +0.29(+1.50%) |
May 14, 2020 | 18.63 | 19.24 | 18.30 | 19.24 | 9,714 | +0.16(+0.85%) |
May 13, 2020 | 19.80 | 19.80 | 18.88 | 19.08 | 12,274 | -0.94(-4.71%) |
May 12, 2020 | 20.80 | 20.98 | 20.01 | 20.02 | 10,863 | -0.90(-4.28%) |
May 11, 2020 | 20.96 | 21.15 | 20.64 | 20.92 | 18,208 | -0.40(-1.88%) |
May 08, 2020 | 20.63 | 21.32 | 20.62 | 21.32 | 5,826 | +1.19(+5.92%) |
May 07, 2020 | 20.09 | 20.34 | 20.03 | 20.12 | 12,688 | +0.31(+1.55%) |
May 06, 2020 | 20.57 | 20.57 | 19.82 | 19.82 | 6,693 | -0.45(-2.22%) |
May 05, 2020 | 21.07 | 21.10 | 20.20 | 20.27 | 8,438 | -0.32(-1.56%) |
May 04, 2020 | 20.20 | 20.87 | 20.16 | 20.59 | 23,616 | -0.19(-0.91%) |
May 01, 2020 | 21.13 | 21.13 | 20.42 | 20.78 | 36,652 | -0.92(-4.24%) |
Apr 30, 2020 | 22.11 | 22.11 | 21.53 | 21.70 | 7,653 | -0.70(-3.14%) |
Apr 29, 2020 | 22.04 | 22.63 | 21.87 | 22.40 | 35,034 | +1.15(+5.42%) |
Apr 28, 2020 | 21.07 | 21.32 | 21.00 | 21.25 | 15,444 | +0.79(+3.84%) |
Apr 27, 2020 | 19.43 | 20.59 | 19.43 | 20.46 | 14,090 | +1.09(+5.65%) |
Apr 24, 2020 | 19.22 | 19.52 | 19.03 | 19.37 | 10,487 | +0.26(+1.37%) |
Apr 23, 2020 | 18.85 | 19.40 | 18.80 | 19.11 | 10,876 | +0.35(+1.87%) |
Apr 22, 2020 | 18.99 | 19.22 | 18.75 | 18.76 | 17,330 | -0.04(-0.23%) |
Apr 21, 2020 | 18.55 | 18.92 | 18.54 | 18.80 | 8,627 | -0.34(-1.78%) |
Apr 20, 2020 | 19.07 | 19.56 | 19.06 | 19.14 | 11,467 | -0.52(-2.65%) |
Apr 17, 2020 | 19.52 | 19.71 | 19.45 | 19.66 | 202,438 | +0.95(+5.10%) |
Apr 16, 2020 | 18.98 | 19.05 | 18.47 | 18.71 | 23,327 | -0.27(-1.44%) |
Apr 15, 2020 | 19.24 | 19.24 | 18.80 | 18.98 | 11,190 | -0.88(-4.42%) |
Apr 14, 2020 | 20.23 | 20.33 | 19.69 | 19.86 | 32,216 | +0.10(+0.53%) |
Apr 13, 2020 | 20.52 | 20.55 | 19.56 | 19.76 | 29,554 | -0.73(-3.55%) |
Apr 09, 2020 | 20.20 | 20.68 | 20.05 | 20.48 | 11,017 | +1.20(+6.22%) |
Apr 08, 2020 | 18.86 | 19.41 | 18.59 | 19.29 | 7,333 | +0.94(+5.15%) |
Apr 07, 2020 | 18.83 | 19.29 | 18.34 | 18.34 | 9,465 | +0.29(+1.62%) |
Apr 06, 2020 | 17.49 | 18.06 | 17.40 | 18.05 | 16,400 | +1.41(+8.45%) |
Apr 03, 2020 | 17.36 | 17.38 | 16.40 | 16.64 | 153,285 | -0.81(-4.65%) |
Apr 02, 2020 | 17.26 | 17.77 | 17.16 | 17.45 | 7,696 | +0.00(+0.00%) |
Apr 01, 2020 | 17.85 | 17.95 | 17.31 | 17.45 | 9,775 | -1.21(-6.46%) |
Mar 31, 2020 | 18.88 | 19.00 | 18.45 | 18.66 | 14,499 | -0.04(-0.22%) |
Mar 30, 2020 | 18.58 | 18.79 | 18.18 | 18.70 | 10,249 | +0.14(+0.76%) |
Mar 27, 2020 | 18.96 | 19.03 | 18.29 | 18.56 | 94,386 | -0.78(-4.05%) |
Mar 26, 2020 | 18.70 | 19.47 | 18.40 | 19.34 | 169,023 | +1.33(+7.39%) |
Mar 25, 2020 | 17.48 | 18.63 | 17.23 | 18.01 | 147,715 | +0.59(+3.36%) |
Mar 24, 2020 | 17.41 | 17.56 | 17.00 | 17.43 | 16,876 | +1.13(+6.95%) |
Mar 23, 2020 | 17.08 | 17.08 | 16.06 | 16.29 | 97,505 | -0.51(-3.01%) |
Mar 20, 2020 | 17.83 | 17.92 | 16.67 | 16.80 | 12,311 | -0.63(-3.62%) |
Mar 19, 2020 | 16.08 | 17.83 | 15.64 | 17.43 | 145,089 | +0.97(+5.90%) |
Mar 18, 2020 | 17.21 | 17.80 | 15.94 | 16.46 | 21,028 | -1.77(-9.69%) |
Mar 17, 2020 | 18.40 | 18.77 | 17.36 | 18.22 | 67,421 | -0.39(-2.11%) |
Mar 16, 2020 | 17.90 | 19.67 | 17.76 | 18.62 | 50,625 | -2.38(-11.34%) |
Mar 13, 2020 | 20.13 | 21.00 | 19.27 | 21.00 | 89,286 | +1.36(+6.95%) |
Mar 12, 2020 | 20.36 | 20.88 | 19.62 | 19.63 | 90,842 | -2.56(-11.53%) |
Mar 11, 2020 | 22.96 | 23.14 | 21.97 | 22.19 | 40,735 | -1.48(-6.24%) |
Mar 10, 2020 | 23.75 | 24.02 | 22.77 | 23.67 | 132,339 | +0.53(+2.30%) |
Mar 09, 2020 | 23.83 | 24.19 | 22.40 | 23.14 | 54,996 | -2.68(-10.39%) |
Mar 06, 2020 | 25.79 | 26.01 | 25.29 | 25.82 | 31,260 | -0.45(-1.72%) |
Mar 05, 2020 | 26.47 | 26.63 | 26.15 | 26.27 | 8,840 | -1.11(-4.07%) |
Mar 04, 2020 | 27.01 | 27.39 | 26.68 | 27.39 | 30,817 | +0.72(+2.70%) |
Mar 03, 2020 | 27.42 | 27.67 | 26.62 | 26.67 | 9,630 | -0.68(-2.50%) |