Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.43 | 23.76 | 23.41 | 23.76 | 31,964 | +0.30(+1.29%) |
May 28, 2020 | 23.31 | 23.61 | 23.31 | 23.46 | 30,252 | +0.29(+1.24%) |
May 27, 2020 | 23.04 | 23.17 | 22.84 | 23.17 | 24,312 | +0.32(+1.38%) |
May 26, 2020 | 23.18 | 23.18 | 22.86 | 22.86 | 50,417 | +0.04(+0.19%) |
May 22, 2020 | 22.79 | 22.82 | 22.68 | 22.82 | 33,349 | +0.09(+0.39%) |
May 21, 2020 | 22.89 | 22.93 | 22.71 | 22.73 | 21,457 | -0.25(-1.07%) |
May 20, 2020 | 22.95 | 23.08 | 22.92 | 22.97 | 19,695 | +0.24(+1.04%) |
May 19, 2020 | 22.99 | 22.99 | 22.74 | 22.74 | 13,077 | -0.27(-1.16%) |
May 18, 2020 | 22.83 | 23.03 | 22.83 | 23.00 | 6,678 | +0.64(+2.85%) |
May 15, 2020 | 22.16 | 22.39 | 22.08 | 22.37 | 8,737 | +0.08(+0.38%) |
May 14, 2020 | 21.84 | 22.28 | 21.81 | 22.28 | 31,853 | +0.12(+0.53%) |
May 13, 2020 | 22.49 | 22.49 | 22.03 | 22.16 | 25,230 | -0.44(-1.94%) |
May 12, 2020 | 23.04 | 23.06 | 22.60 | 22.60 | 16,937 | -0.38(-1.66%) |
May 11, 2020 | 22.80 | 23.06 | 22.79 | 22.98 | 14,722 | +0.08(+0.35%) |
May 08, 2020 | 22.77 | 22.90 | 22.77 | 22.90 | 13,318 | +0.40(+1.79%) |
May 07, 2020 | 22.55 | 22.69 | 22.50 | 22.50 | 11,008 | +0.14(+0.61%) |
May 06, 2020 | 22.57 | 22.57 | 22.37 | 22.37 | 19,608 | -0.10(-0.43%) |
May 05, 2020 | 22.30 | 22.59 | 22.30 | 22.46 | 19,608 | +0.30(+1.36%) |
May 04, 2020 | 22.01 | 22.18 | 22.00 | 22.16 | 13,008 | +0.00(+0.01%) |
May 01, 2020 | 22.26 | 22.34 | 22.08 | 22.16 | 24,825 | -0.47(-2.07%) |
Apr 30, 2020 | 22.84 | 22.84 | 22.52 | 22.63 | 36,418 | -0.26(-1.15%) |
Apr 29, 2020 | 22.90 | 23.04 | 22.77 | 22.89 | 16,605 | +0.25(+1.12%) |
Apr 28, 2020 | 22.83 | 22.86 | 22.64 | 22.64 | 12,676 | -0.06(-0.25%) |
Apr 27, 2020 | 22.43 | 22.74 | 22.43 | 22.69 | 23,341 | +0.40(+1.81%) |
Apr 24, 2020 | 22.05 | 22.29 | 21.97 | 22.29 | 64,781 | +0.28(+1.28%) |
Apr 23, 2020 | 22.05 | 22.27 | 21.99 | 22.01 | 209,513 | -0.05(-0.23%) |
Apr 22, 2020 | 21.99 | 22.09 | 21.83 | 22.06 | 25,938 | +0.35(+1.62%) |
Apr 21, 2020 | 21.85 | 21.94 | 21.65 | 21.71 | 26,183 | -0.62(-2.77%) |
Apr 20, 2020 | 22.37 | 22.60 | 22.32 | 22.33 | 40,725 | -0.23(-1.04%) |
Apr 17, 2020 | 22.38 | 22.56 | 22.26 | 22.56 | 173,994 | +0.46(+2.10%) |
Apr 16, 2020 | 21.91 | 22.10 | 21.82 | 22.10 | 53,868 | +0.27(+1.23%) |
Apr 15, 2020 | 21.86 | 21.97 | 21.76 | 21.83 | 46,906 | -0.49(-2.17%) |
Apr 14, 2020 | 22.09 | 22.33 | 22.09 | 22.32 | 85,587 | +0.64(+2.93%) |
Apr 13, 2020 | 21.97 | 21.97 | 21.43 | 21.68 | 52,461 | -0.31(-1.41%) |
Apr 09, 2020 | 21.80 | 22.08 | 21.80 | 21.99 | 31,325 | +0.33(+1.52%) |
Apr 08, 2020 | 21.24 | 21.67 | 21.16 | 21.66 | 43,119 | +0.63(+2.99%) |
Apr 07, 2020 | 21.52 | 21.59 | 21.03 | 21.03 | 49,054 | +0.00(+0.00%) |
Apr 06, 2020 | 20.50 | 21.03 | 20.46 | 21.03 | 103,044 | +1.20(+6.05%) |
Apr 03, 2020 | 20.01 | 20.08 | 19.64 | 19.83 | 53,274 | -0.21(-1.06%) |
Apr 02, 2020 | 19.55 | 20.04 | 19.55 | 20.04 | 56,612 | +0.37(+1.89%) |
Apr 01, 2020 | 19.66 | 19.95 | 19.57 | 19.67 | 47,500 | -0.68(-3.32%) |
Mar 31, 2020 | 20.61 | 20.70 | 20.29 | 20.35 | 96,884 | -0.34(-1.63%) |
Mar 30, 2020 | 20.24 | 20.73 | 20.19 | 20.69 | 46,231 | +0.70(+3.52%) |
Mar 27, 2020 | 19.84 | 20.52 | 19.79 | 19.98 | 107,720 | -0.48(-2.34%) |
Mar 26, 2020 | 19.46 | 20.47 | 19.46 | 20.46 | 28,199 | +1.21(+6.26%) |
Mar 25, 2020 | 19.39 | 19.90 | 19.00 | 19.26 | 46,565 | -0.02(-0.10%) |
Mar 24, 2020 | 18.66 | 19.27 | 18.59 | 19.27 | 50,481 | +1.68(+9.56%) |
Mar 23, 2020 | 18.35 | 18.35 | 17.35 | 17.59 | 86,742 | -0.77(-4.17%) |
Mar 20, 2020 | 19.77 | 19.77 | 18.36 | 18.36 | 69,003 | -1.14(-5.84%) |
Mar 19, 2020 | 19.59 | 19.86 | 18.97 | 19.50 | 58,724 | -0.27(-1.38%) |
Mar 18, 2020 | 19.56 | 19.95 | 18.75 | 19.77 | 40,637 | -1.13(-5.40%) |
Mar 17, 2020 | 20.06 | 20.99 | 19.78 | 20.90 | 78,442 | +1.18(+5.99%) |
Mar 16, 2020 | 20.07 | 21.05 | 19.72 | 19.72 | 38,310 | -2.46(-11.08%) |
Mar 13, 2020 | 21.71 | 22.17 | 20.74 | 22.17 | 219,635 | +1.36(+6.56%) |
Mar 12, 2020 | 21.44 | 21.70 | 20.72 | 20.81 | 118,782 | -2.11(-9.22%) |
Mar 11, 2020 | 23.41 | 23.46 | 22.75 | 22.92 | 1,514,608 | -1.10(-4.57%) |
Mar 10, 2020 | 23.94 | 24.02 | 23.06 | 24.02 | 445,742 | +0.68(+2.90%) |
Mar 09, 2020 | 23.02 | 23.89 | 22.99 | 23.34 | 62,531 | -1.39(-5.63%) |
Mar 06, 2020 | 24.35 | 24.85 | 24.22 | 24.73 | 44,611 | -0.38(-1.53%) |
Mar 05, 2020 | 25.18 | 25.42 | 24.87 | 25.12 | 32,786 | -0.66(-2.57%) |
Mar 04, 2020 | 25.09 | 25.84 | 25.03 | 25.78 | 35,925 | +1.17(+4.75%) |
Mar 03, 2020 | 25.19 | 25.50 | 24.61 | 24.61 | 45,714 | -0.58(-2.30%) |