Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.24 | 23.24 | 22.98 | 23.01 | 1,800 | -0.04(-0.17%) |
May 28, 2020 | 22.97 | 23.21 | 22.97 | 23.05 | 1,256 | +0.15(+0.65%) |
May 27, 2020 | 22.94 | 22.94 | 22.87 | 22.90 | 1,633 | +0.08(+0.36%) |
May 26, 2020 | 22.99 | 22.99 | 22.82 | 22.82 | 881 | +0.29(+1.28%) |
May 22, 2020 | 22.58 | 22.58 | 22.52 | 22.53 | 600 | +0.01(+0.02%) |
May 21, 2020 | 22.31 | 22.65 | 22.31 | 22.52 | 734 | -0.13(-0.55%) |
May 20, 2020 | 22.66 | 22.74 | 22.65 | 22.65 | 841 | +0.11(+0.48%) |
May 19, 2020 | 22.54 | 22.54 | 22.54 | 22.54 | 139 | -0.04(-0.17%) |
May 18, 2020 | 22.50 | 22.66 | 22.49 | 22.58 | 2,062 | +0.55(+2.51%) |
May 15, 2020 | 22.04 | 22.10 | 22.03 | 22.03 | 1,300 | +0.01(+0.04%) |
May 14, 2020 | 22.02 | 22.02 | 22.02 | 22.02 | 78 | -0.11(-0.50%) |
May 13, 2020 | 22.19 | 22.19 | 22.10 | 22.13 | 728 | -0.16(-0.72%) |
May 12, 2020 | 22.49 | 22.50 | 22.29 | 22.29 | 6,105 | -0.14(-0.61%) |
May 11, 2020 | 22.40 | 22.43 | 22.35 | 22.43 | 1,822 | -0.02(-0.11%) |
May 08, 2020 | 22.46 | 22.46 | 22.39 | 22.45 | 600 | +0.27(+1.22%) |
May 07, 2020 | 22.16 | 22.25 | 22.16 | 22.18 | 1,090 | +0.20(+0.93%) |
May 06, 2020 | 22.21 | 22.22 | 21.98 | 21.98 | 4,398 | -0.13(-0.61%) |
May 05, 2020 | 22.05 | 22.27 | 22.05 | 22.11 | 1,719 | +0.08(+0.35%) |
May 04, 2020 | 22.01 | 22.03 | 22.01 | 22.03 | 2,074 | -0.02(-0.09%) |
May 01, 2020 | 22.11 | 22.23 | 21.93 | 22.05 | 1,400 | -0.30(-1.33%) |
Apr 30, 2020 | 22.56 | 22.56 | 22.35 | 22.35 | 1,558 | -0.29(-1.27%) |
Apr 29, 2020 | 22.70 | 22.70 | 22.64 | 22.64 | 192 | +0.33(+1.49%) |
Apr 28, 2020 | 22.32 | 22.32 | 22.24 | 22.30 | 1,360 | +0.06(+0.27%) |
Apr 27, 2020 | 22.15 | 22.25 | 22.15 | 22.25 | 658 | +0.23(+1.04%) |
Apr 24, 2020 | 22.03 | 22.03 | 21.93 | 22.02 | 1,000 | +0.14(+0.66%) |
Apr 23, 2020 | 21.63 | 21.87 | 21.63 | 21.87 | 264 | -0.04(-0.17%) |
Apr 22, 2020 | 21.95 | 21.95 | 21.84 | 21.91 | 1,114 | +0.17(+0.80%) |
Apr 21, 2020 | 21.79 | 21.79 | 21.67 | 21.73 | 990 | -0.23(-1.05%) |
Apr 20, 2020 | 22.12 | 22.12 | 21.96 | 21.96 | 1,866 | -0.23(-1.01%) |
Apr 17, 2020 | 22.01 | 22.19 | 22.01 | 22.19 | 600 | +0.46(+2.12%) |
Apr 16, 2020 | 21.78 | 21.85 | 21.73 | 21.73 | 2,929 | -0.09(-0.41%) |
Apr 15, 2020 | 21.89 | 21.89 | 21.82 | 21.82 | 2,914 | -0.33(-1.49%) |
Apr 14, 2020 | 22.31 | 22.35 | 22.12 | 22.15 | 5,653 | +0.28(+1.28%) |
Apr 13, 2020 | 21.92 | 21.92 | 21.61 | 21.87 | 36,291 | -0.29(-1.30%) |
Apr 09, 2020 | 22.06 | 22.18 | 22.06 | 22.16 | 800 | +0.28(+1.27%) |
Apr 08, 2020 | 21.79 | 21.96 | 21.70 | 21.88 | 4,140 | +0.25(+1.16%) |
Apr 07, 2020 | 21.95 | 21.98 | 21.63 | 21.63 | 6,260 | -0.14(-0.63%) |
Apr 06, 2020 | 21.62 | 21.77 | 21.62 | 21.77 | 308 | +0.79(+3.75%) |
Apr 03, 2020 | 21.06 | 21.06 | 20.83 | 20.98 | 2,200 | -0.27(-1.26%) |
Apr 02, 2020 | 21.10 | 21.25 | 20.93 | 21.25 | 18,618 | +0.33(+1.60%) |
Apr 01, 2020 | 21.10 | 21.21 | 20.91 | 20.91 | 12,422 | -0.33(-1.54%) |
Mar 31, 2020 | 21.46 | 21.47 | 21.24 | 21.24 | 3,149 | -0.27(-1.26%) |
Mar 30, 2020 | 21.68 | 21.68 | 21.26 | 21.51 | 4,719 | +0.13(+0.61%) |
Mar 27, 2020 | 21.40 | 21.44 | 21.36 | 21.38 | 5,400 | -0.52(-2.36%) |
Mar 26, 2020 | 21.41 | 21.90 | 21.35 | 21.90 | 2,062 | +0.62(+2.90%) |
Mar 25, 2020 | 20.91 | 21.41 | 19.86 | 21.28 | 7,745 | +0.67(+3.26%) |
Mar 24, 2020 | 20.57 | 21.05 | 20.47 | 20.61 | 28,447 | +1.18(+6.07%) |
Mar 23, 2020 | 19.64 | 19.73 | 19.30 | 19.43 | 4,799 | -0.05(-0.26%) |
Mar 20, 2020 | 20.24 | 20.24 | 19.48 | 19.48 | 9,000 | -0.40(-2.01%) |
Mar 19, 2020 | 19.10 | 19.96 | 19.10 | 19.88 | 6,668 | +0.78(+4.08%) |
Mar 18, 2020 | 19.59 | 19.64 | 18.64 | 19.10 | 6,367 | -1.08(-5.35%) |
Mar 17, 2020 | 19.74 | 20.18 | 19.74 | 20.18 | 7,334 | +0.95(+4.93%) |
Mar 16, 2020 | 19.60 | 19.65 | 19.21 | 19.23 | 49,941 | -1.87(-8.86%) |
Mar 13, 2020 | 20.19 | 21.10 | 20.11 | 21.10 | 12,800 | +0.93(+4.62%) |
Mar 12, 2020 | 21.01 | 21.01 | 18.57 | 20.17 | 29,147 | -1.76(-8.02%) |
Mar 11, 2020 | 22.10 | 22.13 | 21.64 | 21.93 | 11,433 | -0.55(-2.47%) |
Mar 10, 2020 | 22.83 | 22.83 | 22.13 | 22.48 | 19,013 | +0.18(+0.81%) |
Mar 09, 2020 | 22.98 | 23.04 | 21.98 | 22.30 | 24,689 | -1.02(-4.37%) |
Mar 06, 2020 | 23.88 | 23.88 | 23.01 | 23.32 | 35,200 | -0.04(-0.18%) |
Mar 05, 2020 | 23.41 | 23.54 | 23.29 | 23.36 | 19,863 | -0.28(-1.17%) |
Mar 04, 2020 | 23.66 | 23.81 | 23.47 | 23.64 | 44,871 | +0.38(+1.63%) |
Mar 03, 2020 | 23.61 | 23.62 | 23.09 | 23.26 | 34,697 | -0.16(-0.67%) |