Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.93 | 23.98 | 23.93 | 23.98 | 223 | +0.02(+0.09%) |
May 28, 2020 | 24.07 | 24.17 | 23.96 | 23.96 | 659 | +0.29(+1.22%) |
May 27, 2020 | 23.58 | 23.68 | 23.46 | 23.67 | 4,479 | +0.27(+1.14%) |
May 26, 2020 | 23.41 | 23.54 | 23.40 | 23.40 | 1,889 | +0.56(+2.46%) |
May 22, 2020 | 22.77 | 22.84 | 22.77 | 22.84 | 223 | +0.00(+0.01%) |
May 21, 2020 | 22.85 | 22.85 | 22.82 | 22.84 | 1,053 | -0.16(-0.70%) |
May 20, 2020 | 22.98 | 23.00 | 22.93 | 23.00 | 1,838 | +0.45(+1.99%) |
May 19, 2020 | 22.76 | 22.80 | 22.55 | 22.55 | 1,778 | -0.36(-1.56%) |
May 18, 2020 | 22.82 | 22.91 | 22.82 | 22.91 | 368 | +0.96(+4.38%) |
May 15, 2020 | 22.00 | 22.00 | 21.85 | 21.95 | 1,119 | +0.02(+0.10%) |
May 14, 2020 | 21.53 | 21.93 | 21.53 | 21.93 | 1,865 | -0.22(-0.97%) |
May 13, 2020 | 22.50 | 22.50 | 22.09 | 22.14 | 665 | -0.32(-1.40%) |
May 12, 2020 | 22.61 | 22.61 | 22.46 | 22.46 | 326 | -0.18(-0.79%) |
May 11, 2020 | 22.55 | 22.69 | 22.55 | 22.64 | 1,164 | -0.10(-0.45%) |
May 08, 2020 | 22.70 | 22.74 | 22.64 | 22.74 | 8,174 | +0.39(+1.74%) |
May 07, 2020 | 22.28 | 22.42 | 22.28 | 22.35 | 15,571 | +0.33(+1.49%) |
May 06, 2020 | 22.25 | 22.25 | 22.02 | 22.02 | 460 | -0.13(-0.59%) |
May 05, 2020 | 22.29 | 22.32 | 22.12 | 22.16 | 4,331 | +0.01(+0.06%) |
May 04, 2020 | 22.09 | 22.14 | 21.98 | 22.14 | 2,359 | -0.07(-0.30%) |
May 01, 2020 | 22.20 | 22.22 | 22.20 | 22.21 | 1,567 | -0.50(-2.19%) |
Apr 30, 2020 | 22.83 | 22.83 | 22.61 | 22.71 | 699 | -0.36(-1.55%) |
Apr 29, 2020 | 22.99 | 23.07 | 22.99 | 23.06 | 651 | +0.59(+2.60%) |
Apr 28, 2020 | 22.84 | 22.84 | 22.48 | 22.48 | 19,084 | +0.08(+0.34%) |
Apr 27, 2020 | 22.20 | 22.40 | 22.20 | 22.40 | 1,552 | +0.34(+1.53%) |
Apr 24, 2020 | 21.90 | 22.09 | 21.90 | 22.07 | 4,591 | +0.29(+1.35%) |
Apr 23, 2020 | 21.88 | 21.88 | 21.77 | 21.77 | 768 | -0.16(-0.74%) |
Apr 22, 2020 | 22.00 | 22.00 | 21.87 | 21.93 | 2,904 | +0.28(+1.28%) |
Apr 21, 2020 | 21.78 | 21.78 | 21.62 | 21.66 | 1,422 | -0.43(-1.94%) |
Apr 20, 2020 | 22.14 | 22.33 | 22.09 | 22.09 | 734 | -0.28(-1.27%) |
Apr 17, 2020 | 22.27 | 22.37 | 22.23 | 22.37 | 1,231 | +0.74(+3.43%) |
Apr 16, 2020 | 21.79 | 21.79 | 21.45 | 21.63 | 4,792 | +0.03(+0.16%) |
Apr 15, 2020 | 21.74 | 21.74 | 21.59 | 21.59 | 4,177 | -0.83(-3.72%) |
Apr 14, 2020 | 22.42 | 22.43 | 22.42 | 22.43 | 1,203 | +0.39(+1.77%) |
Apr 13, 2020 | 22.00 | 22.04 | 21.93 | 22.04 | 817 | -0.32(-1.41%) |
Apr 09, 2020 | 22.17 | 22.35 | 22.14 | 22.35 | 3,023 | +0.61(+2.83%) |
Apr 08, 2020 | 21.66 | 21.85 | 21.50 | 21.74 | 21,209 | +0.28(+1.28%) |
Apr 07, 2020 | 22.06 | 22.06 | 21.46 | 21.46 | 7,492 | +0.07(+0.32%) |
Apr 06, 2020 | 21.07 | 21.40 | 21.00 | 21.40 | 4,869 | +1.08(+5.31%) |
Apr 03, 2020 | 20.45 | 20.53 | 20.27 | 20.32 | 7,390 | -0.48(-2.32%) |
Apr 02, 2020 | 20.57 | 20.83 | 20.52 | 20.80 | 59,058 | +0.35(+1.73%) |
Apr 01, 2020 | 20.70 | 20.88 | 20.45 | 20.45 | 11,389 | -0.83(-3.88%) |
Mar 31, 2020 | 21.31 | 21.51 | 21.14 | 21.27 | 21,487 | -0.10(-0.46%) |
Mar 30, 2020 | 20.94 | 21.37 | 20.91 | 21.37 | 15,318 | +0.38(+1.80%) |
Mar 27, 2020 | 20.75 | 21.35 | 20.75 | 20.99 | 12,765 | -0.75(-3.47%) |
Mar 26, 2020 | 20.99 | 21.75 | 20.92 | 21.75 | 10,310 | +1.04(+5.00%) |
Mar 25, 2020 | 20.12 | 20.71 | 20.06 | 20.71 | 2,048 | +0.80(+4.04%) |
Mar 24, 2020 | 19.68 | 19.91 | 19.49 | 19.91 | 1,994 | +1.48(+8.04%) |
Mar 23, 2020 | 18.67 | 18.75 | 18.25 | 18.42 | 5,521 | -0.11(-0.61%) |
Mar 20, 2020 | 19.40 | 19.49 | 18.54 | 18.54 | 22,558 | -0.29(-1.52%) |
Mar 19, 2020 | 18.24 | 19.40 | 18.24 | 18.82 | 327,352 | +0.61(+3.33%) |
Mar 18, 2020 | 18.37 | 18.42 | 17.80 | 18.22 | 2,683 | -1.16(-6.00%) |
Mar 17, 2020 | 18.86 | 19.38 | 18.75 | 19.38 | 42,924 | +0.76(+4.08%) |
Mar 16, 2020 | 18.14 | 19.33 | 18.14 | 18.62 | 2,996 | -2.41(-11.46%) |
Mar 13, 2020 | 19.92 | 21.03 | 19.92 | 21.03 | 3,722 | +1.17(+5.91%) |
Mar 12, 2020 | 20.73 | 20.73 | 19.76 | 19.86 | 91,530 | -2.45(-10.97%) |
Mar 11, 2020 | 23.06 | 23.06 | 22.14 | 22.31 | 2,550 | -1.40(-5.90%) |
Mar 10, 2020 | 23.80 | 23.80 | 23.12 | 23.71 | 1,272 | +0.70(+3.02%) |
Mar 09, 2020 | 23.65 | 23.73 | 22.87 | 23.01 | 4,617 | -1.99(-7.97%) |
Mar 06, 2020 | 24.96 | 25.00 | 24.90 | 25.00 | 5,752 | -0.39(-1.53%) |
Mar 05, 2020 | 25.72 | 25.72 | 25.39 | 25.39 | 897 | -0.86(-3.27%) |
Mar 04, 2020 | 25.88 | 26.25 | 25.84 | 26.25 | 1,025 | +0.89(+3.52%) |
Mar 03, 2020 | 25.85 | 25.85 | 25.36 | 25.36 | 2,992 | -0.15(-0.57%) |