Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.59 | 21.72 | 21.33 | 21.72 | 10,567 | +0.12(+0.56%) |
May 28, 2020 | 21.94 | 21.94 | 21.60 | 21.60 | 27,805 | -0.18(-0.82%) |
May 27, 2020 | 21.56 | 21.78 | 21.54 | 21.78 | 12,009 | +0.43(+2.01%) |
May 26, 2020 | 21.36 | 21.48 | 21.29 | 21.35 | 8,137 | +0.55(+2.63%) |
May 22, 2020 | 20.84 | 20.84 | 20.64 | 20.80 | 3,774 | +0.01(+0.05%) |
May 21, 2020 | 21.00 | 21.04 | 20.79 | 20.79 | 13,907 | -0.08(-0.38%) |
May 20, 2020 | 20.89 | 20.99 | 20.82 | 20.87 | 17,109 | +0.28(+1.37%) |
May 19, 2020 | 20.81 | 20.89 | 20.59 | 20.59 | 306,401 | -0.31(-1.48%) |
May 18, 2020 | 20.68 | 20.90 | 20.68 | 20.90 | 2,050 | +0.84(+4.20%) |
May 15, 2020 | 19.84 | 20.05 | 19.75 | 20.05 | 4,205 | +0.11(+0.56%) |
May 14, 2020 | 19.39 | 19.94 | 19.34 | 19.94 | 54,963 | +0.33(+1.67%) |
May 13, 2020 | 20.01 | 20.01 | 19.55 | 19.61 | 20,448 | -0.58(-2.89%) |
May 12, 2020 | 20.58 | 20.62 | 20.20 | 20.20 | 986 | -0.37(-1.80%) |
May 11, 2020 | 20.51 | 20.60 | 20.44 | 20.57 | 2,583 | -0.09(-0.45%) |
May 08, 2020 | 20.52 | 20.66 | 20.52 | 20.66 | 8,410 | +0.46(+2.28%) |
May 07, 2020 | 20.35 | 20.43 | 20.20 | 20.20 | 8,074 | +0.08(+0.38%) |
May 06, 2020 | 20.46 | 20.46 | 20.07 | 20.12 | 12,297 | -0.19(-0.94%) |
May 05, 2020 | 20.39 | 20.54 | 20.30 | 20.31 | 5,146 | +0.15(+0.76%) |
May 04, 2020 | 19.96 | 20.16 | 19.88 | 20.16 | 6,456 | -0.01(-0.06%) |
May 01, 2020 | 20.41 | 20.41 | 20.17 | 20.17 | 3,342 | -0.67(-3.19%) |
Apr 30, 2020 | 20.86 | 21.00 | 20.79 | 20.84 | 7,172 | -0.40(-1.90%) |
Apr 29, 2020 | 21.16 | 21.33 | 20.99 | 21.24 | 27,663 | +0.54(+2.61%) |
Apr 28, 2020 | 20.89 | 20.98 | 20.70 | 20.70 | 5,380 | +0.01(+0.04%) |
Apr 27, 2020 | 20.50 | 20.69 | 20.47 | 20.69 | 7,301 | +0.38(+1.89%) |
Apr 24, 2020 | 20.25 | 20.31 | 20.01 | 20.31 | 6,254 | +0.19(+0.95%) |
Apr 23, 2020 | 20.28 | 20.39 | 20.12 | 20.12 | 7,828 | -0.00(-0.01%) |
Apr 22, 2020 | 19.96 | 20.18 | 19.96 | 20.12 | 55,123 | +0.42(+2.13%) |
Apr 21, 2020 | 19.61 | 19.85 | 19.61 | 19.70 | 1,562,034 | -0.53(-2.63%) |
Apr 20, 2020 | 20.44 | 20.57 | 20.16 | 20.24 | 9,136 | -0.38(-1.84%) |
Apr 17, 2020 | 20.46 | 20.72 | 20.32 | 20.62 | 22,860 | +0.53(+2.65%) |
Apr 16, 2020 | 20.04 | 20.09 | 19.87 | 20.08 | 15,542 | +0.10(+0.50%) |
Apr 15, 2020 | 20.07 | 20.15 | 19.87 | 19.98 | 16,281 | -0.63(-3.06%) |
Apr 14, 2020 | 20.54 | 20.62 | 20.34 | 20.62 | 19,497 | +0.52(+2.58%) |
Apr 13, 2020 | 20.31 | 20.31 | 19.87 | 20.10 | 12,292 | -0.25(-1.22%) |
Apr 09, 2020 | 20.58 | 20.59 | 20.22 | 20.34 | 9,920 | +0.19(+0.95%) |
Apr 08, 2020 | 19.76 | 20.15 | 19.51 | 20.15 | 21,091 | +0.67(+3.43%) |
Apr 07, 2020 | 20.31 | 20.31 | 19.48 | 19.48 | 892,943 | +0.06(+0.29%) |
Apr 06, 2020 | 19.08 | 19.43 | 19.06 | 19.43 | 12,293 | +1.15(+6.32%) |
Apr 03, 2020 | 18.48 | 18.58 | 18.13 | 18.27 | 42,054 | -0.20(-1.08%) |
Apr 02, 2020 | 17.96 | 18.47 | 17.96 | 18.47 | 16,988 | +0.51(+2.84%) |
Apr 01, 2020 | 17.94 | 18.44 | 17.88 | 17.96 | 72,802 | -0.79(-4.21%) |
Mar 31, 2020 | 18.88 | 19.19 | 18.75 | 18.75 | 282,176 | -0.27(-1.40%) |
Mar 30, 2020 | 18.48 | 19.02 | 18.48 | 19.02 | 10,514 | +0.64(+3.49%) |
Mar 27, 2020 | 18.56 | 18.98 | 18.29 | 18.38 | 77,962 | -0.81(-4.21%) |
Mar 26, 2020 | 18.33 | 19.19 | 18.32 | 19.19 | 888,714 | +1.21(+6.72%) |
Mar 25, 2020 | 18.03 | 18.64 | 17.68 | 17.98 | 36,274 | +0.31(+1.77%) |
Mar 24, 2020 | 17.17 | 17.67 | 16.97 | 17.67 | 20,168 | +1.41(+8.69%) |
Mar 23, 2020 | 16.62 | 16.62 | 15.88 | 16.25 | 36,642 | -0.40(-2.43%) |
Mar 20, 2020 | 17.61 | 17.63 | 16.66 | 16.66 | 15,642 | -0.71(-4.10%) |
Mar 19, 2020 | 17.29 | 17.65 | 17.02 | 17.37 | 59,685 | +0.17(+0.97%) |
Mar 18, 2020 | 17.14 | 17.49 | 16.64 | 17.20 | 101,750 | -1.00(-5.47%) |
Mar 17, 2020 | 17.62 | 18.35 | 17.44 | 18.20 | 81,642 | +0.88(+5.08%) |
Mar 16, 2020 | 17.43 | 18.42 | 17.32 | 17.32 | 28,900 | -2.34(-11.91%) |
Mar 13, 2020 | 18.87 | 19.66 | 18.17 | 19.66 | 31,284 | +1.77(+9.88%) |
Mar 12, 2020 | 19.41 | 19.41 | 17.78 | 17.90 | 18,674 | -1.93(-9.75%) |
Mar 11, 2020 | 20.20 | 20.29 | 19.60 | 19.83 | 16,735 | -1.03(-4.95%) |
Mar 10, 2020 | 20.83 | 20.87 | 19.90 | 20.86 | 18,213 | +0.77(+3.81%) |
Mar 09, 2020 | 19.49 | 20.61 | 19.49 | 20.10 | 24,604 | -1.52(-7.05%) |
Mar 06, 2020 | 21.10 | 21.63 | 21.10 | 21.62 | 37,693 | -0.20(-0.91%) |
Mar 05, 2020 | 22.08 | 22.17 | 21.69 | 21.82 | 5,907 | -0.74(-3.28%) |
Mar 04, 2020 | 22.19 | 22.56 | 21.95 | 22.56 | 21,293 | +0.93(+4.32%) |
Mar 03, 2020 | 22.20 | 22.55 | 21.52 | 21.62 | 15,705 | -0.63(-2.81%) |