Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.88 | 23.31 | 22.87 | 23.05 | 4,900 | -0.25(-1.06%) |
May 28, 2020 | 23.29 | 23.33 | 23.14 | 23.30 | 3,074 | -0.16(-0.68%) |
May 27, 2020 | 23.48 | 23.48 | 23.21 | 23.46 | 3,686 | +0.46(+1.99%) |
May 26, 2020 | 23.05 | 23.12 | 22.83 | 23.00 | 3,247 | +1.09(+4.95%) |
May 22, 2020 | 21.94 | 21.94 | 21.73 | 21.92 | 2,000 | -0.06(-0.29%) |
May 21, 2020 | 21.87 | 22.05 | 21.87 | 21.98 | 5,836 | +0.14(+0.63%) |
May 20, 2020 | 21.73 | 21.84 | 21.66 | 21.84 | 2,807 | +0.23(+1.08%) |
May 19, 2020 | 21.70 | 21.99 | 21.51 | 21.61 | 4,552 | -0.24(-1.10%) |
May 18, 2020 | 21.45 | 21.90 | 21.45 | 21.85 | 9,115 | +1.69(+8.36%) |
May 15, 2020 | 19.91 | 20.16 | 19.81 | 20.16 | 1,400 | +0.07(+0.34%) |
May 14, 2020 | 19.28 | 20.11 | 19.28 | 20.10 | 2,923 | +0.12(+0.59%) |
May 13, 2020 | 20.62 | 20.62 | 19.88 | 19.98 | 7,660 | -0.64(-3.12%) |
May 12, 2020 | 21.05 | 21.05 | 20.62 | 20.62 | 7,328 | -1.13(-5.20%) |
May 11, 2020 | 21.91 | 22.11 | 21.66 | 21.75 | 10,986 | -0.54(-2.42%) |
May 08, 2020 | 22.05 | 22.32 | 22.05 | 22.29 | 3,400 | +0.64(+2.97%) |
May 07, 2020 | 21.62 | 21.85 | 21.61 | 21.65 | 17,667 | +0.73(+3.48%) |
May 06, 2020 | 21.47 | 21.47 | 20.92 | 20.92 | 2,554 | -0.58(-2.70%) |
May 05, 2020 | 21.97 | 21.97 | 21.46 | 21.50 | 8,705 | +0.02(+0.07%) |
May 04, 2020 | 21.38 | 21.49 | 21.14 | 21.48 | 26,841 | -0.21(-0.95%) |
May 01, 2020 | 21.85 | 21.87 | 21.48 | 21.69 | 10,300 | -0.85(-3.77%) |
Apr 30, 2020 | 22.66 | 22.66 | 22.20 | 22.54 | 19,731 | -0.40(-1.72%) |
Apr 29, 2020 | 22.80 | 23.27 | 22.79 | 22.94 | 8,615 | +0.56(+2.48%) |
Apr 28, 2020 | 22.75 | 22.75 | 22.37 | 22.38 | 5,594 | +0.36(+1.63%) |
Apr 27, 2020 | 22.07 | 22.07 | 22.02 | 22.02 | 462 | +0.91(+4.29%) |
Apr 24, 2020 | 20.83 | 21.26 | 20.79 | 21.11 | 6,500 | +0.17(+0.81%) |
Apr 23, 2020 | 21.14 | 21.32 | 20.85 | 20.95 | 16,336 | -0.37(-1.74%) |
Apr 22, 2020 | 21.22 | 21.36 | 21.22 | 21.32 | 3,568 | +0.44(+2.10%) |
Apr 21, 2020 | 20.80 | 21.14 | 20.65 | 20.88 | 29,624 | -0.38(-1.79%) |
Apr 20, 2020 | 21.76 | 21.82 | 21.26 | 21.26 | 30,265 | -1.02(-4.58%) |
Apr 17, 2020 | 22.22 | 22.28 | 22.10 | 22.28 | 7,300 | +0.87(+4.06%) |
Apr 16, 2020 | 21.72 | 21.72 | 21.34 | 21.41 | 26,911 | -0.44(-2.01%) |
Apr 15, 2020 | 21.66 | 22.13 | 21.66 | 21.85 | 2,787 | -0.77(-3.40%) |
Apr 14, 2020 | 22.75 | 22.75 | 22.52 | 22.62 | 3,555 | +0.44(+1.98%) |
Apr 13, 2020 | 22.97 | 22.97 | 22.18 | 22.18 | 9,351 | -0.95(-4.12%) |
Apr 09, 2020 | 23.31 | 23.31 | 22.84 | 23.13 | 2,000 | +1.23(+5.61%) |
Apr 08, 2020 | 21.19 | 22.00 | 21.19 | 21.91 | 9,241 | +1.18(+5.67%) |
Apr 07, 2020 | 21.47 | 21.47 | 20.68 | 20.73 | 3,266 | +0.07(+0.34%) |
Apr 06, 2020 | 20.16 | 20.77 | 20.16 | 20.66 | 4,793 | +1.79(+9.49%) |
Apr 03, 2020 | 19.23 | 19.23 | 18.51 | 18.87 | 12,500 | -0.41(-2.13%) |
Apr 02, 2020 | 19.78 | 19.91 | 18.93 | 19.28 | 8,835 | -0.54(-2.71%) |
Apr 01, 2020 | 19.90 | 19.90 | 19.37 | 19.82 | 5,695 | -1.25(-5.95%) |
Mar 31, 2020 | 20.81 | 21.13 | 20.47 | 21.07 | 14,479 | -0.24(-1.13%) |
Mar 30, 2020 | 20.56 | 21.31 | 20.31 | 21.31 | 17,150 | +0.03(+0.14%) |
Mar 27, 2020 | 20.29 | 21.81 | 20.29 | 21.28 | 106,300 | +0.32(+1.55%) |
Mar 26, 2020 | 19.80 | 20.96 | 19.80 | 20.96 | 15,564 | +1.26(+6.40%) |
Mar 25, 2020 | 18.40 | 20.58 | 18.35 | 19.69 | 199,131 | +1.40(+7.63%) |
Mar 24, 2020 | 18.06 | 18.55 | 17.55 | 18.30 | 16,664 | +1.15(+6.73%) |
Mar 23, 2020 | 17.84 | 17.84 | 16.54 | 17.14 | 33,388 | -0.77(-4.27%) |
Mar 20, 2020 | 19.06 | 19.41 | 17.91 | 17.91 | 32,700 | -0.91(-4.85%) |
Mar 19, 2020 | 18.50 | 19.26 | 18.50 | 18.82 | 53,546 | -0.12(-0.62%) |
Mar 18, 2020 | 19.56 | 20.12 | 18.00 | 18.94 | 25,513 | -2.26(-10.66%) |
Mar 17, 2020 | 20.44 | 21.21 | 19.68 | 21.20 | 11,218 | +1.00(+4.93%) |
Mar 16, 2020 | 22.73 | 22.90 | 20.20 | 20.20 | 19,445 | -4.49(-18.19%) |
Mar 13, 2020 | 24.66 | 24.69 | 23.24 | 24.69 | 11,500 | +1.33(+5.71%) |
Mar 12, 2020 | 24.37 | 24.53 | 23.36 | 23.36 | 42,187 | -2.53(-9.77%) |
Mar 11, 2020 | 26.27 | 26.39 | 25.83 | 25.89 | 7,068 | -1.66(-6.03%) |
Mar 10, 2020 | 27.30 | 27.55 | 26.44 | 27.55 | 7,355 | +0.80(+2.99%) |
Mar 09, 2020 | 27.38 | 27.49 | 26.39 | 26.75 | 16,679 | -2.08(-7.22%) |
Mar 06, 2020 | 28.78 | 28.83 | 27.98 | 28.83 | 56,300 | -0.06(-0.20%) |
Mar 05, 2020 | 29.08 | 29.09 | 28.61 | 28.89 | 5,243 | -0.61(-2.07%) |
Mar 04, 2020 | 29.37 | 29.50 | 29.09 | 29.50 | 7,151 | +0.94(+3.31%) |
Mar 03, 2020 | 28.98 | 28.98 | 28.49 | 28.55 | 8,010 | -0.23(-0.80%) |