Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.53 | 22.08 | 20.65 | 21.39 | 27,000 | +0.04(+0.19%) |
May 28, 2020 | 21.21 | 22.25 | 21.15 | 21.35 | 12,629 | -0.07(-0.33%) |
May 27, 2020 | 21.00 | 21.49 | 21.00 | 21.42 | 8,413 | +0.63(+3.03%) |
May 26, 2020 | 20.15 | 21.39 | 20.07 | 20.79 | 42,276 | +0.78(+3.90%) |
May 22, 2020 | 20.25 | 20.39 | 19.55 | 20.01 | 34,100 | -0.52(-2.53%) |
May 21, 2020 | 20.74 | 21.00 | 20.25 | 20.53 | 14,618 | -0.63(-2.98%) |
May 20, 2020 | 21.36 | 21.52 | 20.81 | 21.16 | 10,786 | +0.06(+0.28%) |
May 19, 2020 | 21.39 | 21.52 | 20.60 | 21.10 | 12,225 | -0.01(-0.05%) |
May 18, 2020 | 21.93 | 22.34 | 21.11 | 21.11 | 10,252 | -0.44(-2.04%) |
May 15, 2020 | 21.74 | 21.88 | 19.58 | 21.55 | 10,800 | -0.39(-1.78%) |
May 14, 2020 | 22.60 | 22.60 | 21.78 | 21.94 | 5,523 | -0.70(-3.09%) |
May 13, 2020 | 22.62 | 22.88 | 22.15 | 22.64 | 5,751 | +0.23(+1.03%) |
May 12, 2020 | 22.41 | 23.55 | 22.37 | 22.41 | 20,657 | -0.23(-1.02%) |
May 11, 2020 | 22.04 | 22.97 | 21.60 | 22.64 | 31,330 | +1.03(+4.77%) |
May 08, 2020 | 21.90 | 22.25 | 21.61 | 21.61 | 18,100 | -0.45(-2.04%) |
May 07, 2020 | 22.22 | 22.43 | 21.85 | 22.06 | 18,740 | -0.14(-0.63%) |
May 06, 2020 | 22.00 | 22.46 | 21.96 | 22.20 | 5,503 | +0.04(+0.18%) |
May 05, 2020 | 22.00 | 22.16 | 21.50 | 22.16 | 19,997 | +0.16(+0.73%) |
May 04, 2020 | 22.22 | 22.22 | 21.36 | 22.00 | 12,110 | -0.33(-1.48%) |
May 01, 2020 | 21.22 | 22.40 | 20.94 | 22.33 | 21,300 | +0.62(+2.86%) |
Apr 30, 2020 | 21.50 | 21.74 | 20.62 | 21.71 | 22,415 | +0.11(+0.51%) |
Apr 29, 2020 | 22.31 | 22.65 | 21.34 | 21.60 | 21,391 | -0.70(-3.14%) |
Apr 28, 2020 | 22.06 | 22.35 | 21.60 | 22.30 | 17,093 | +0.26(+1.18%) |
Apr 27, 2020 | 21.34 | 22.11 | 21.34 | 22.04 | 28,588 | +0.70(+3.28%) |
Apr 24, 2020 | 21.71 | 21.71 | 21.02 | 21.34 | 11,200 | -0.18(-0.85%) |
Apr 23, 2020 | 22.00 | 22.19 | 21.50 | 21.52 | 12,590 | -0.33(-1.50%) |
Apr 22, 2020 | 22.71 | 22.71 | 21.39 | 21.85 | 22,669 | +0.29(+1.32%) |
Apr 21, 2020 | 21.85 | 23.19 | 21.40 | 21.57 | 12,672 | -0.18(-0.85%) |
Apr 20, 2020 | 21.27 | 22.34 | 21.10 | 21.75 | 13,953 | +0.48(+2.26%) |
Apr 17, 2020 | 21.35 | 21.49 | 20.76 | 21.27 | 15,700 | +1.18(+5.87%) |
Apr 16, 2020 | 21.00 | 21.70 | 20.09 | 20.09 | 22,808 | -0.84(-4.01%) |
Apr 15, 2020 | 20.38 | 20.95 | 18.36 | 20.93 | 15,901 | +0.45(+2.20%) |
Apr 14, 2020 | 20.40 | 20.82 | 19.87 | 20.48 | 8,568 | +0.36(+1.79%) |
Apr 13, 2020 | 20.10 | 20.34 | 19.81 | 20.12 | 7,425 | +0.12(+0.60%) |
Apr 09, 2020 | 20.46 | 20.46 | 19.45 | 20.00 | 24,100 | -0.20(-0.99%) |
Apr 08, 2020 | 19.50 | 20.28 | 19.10 | 20.20 | 9,651 | +0.91(+4.72%) |
Apr 07, 2020 | 20.10 | 20.54 | 18.66 | 19.29 | 12,799 | -0.42(-2.13%) |
Apr 06, 2020 | 20.31 | 20.31 | 18.11 | 19.71 | 35,564 | -0.29(-1.45%) |
Apr 03, 2020 | 19.58 | 20.70 | 19.58 | 20.00 | 5,000 | -0.26(-1.28%) |
Apr 02, 2020 | 20.00 | 20.50 | 19.90 | 20.26 | 9,207 | +0.19(+0.95%) |
Apr 01, 2020 | 19.95 | 20.37 | 19.88 | 20.07 | 5,982 | -0.20(-0.99%) |
Mar 31, 2020 | 19.48 | 20.76 | 19.40 | 20.27 | 14,151 | +0.12(+0.60%) |
Mar 30, 2020 | 19.20 | 20.45 | 18.50 | 20.15 | 24,784 | +1.30(+6.90%) |
Mar 27, 2020 | 19.70 | 19.70 | 18.51 | 18.85 | 8,000 | -0.53(-2.73%) |
Mar 26, 2020 | 17.89 | 19.65 | 17.89 | 19.38 | 5,537 | -0.15(-0.78%) |
Mar 25, 2020 | 20.64 | 20.64 | 17.61 | 19.53 | 10,915 | -0.63(-3.12%) |
Mar 24, 2020 | 18.00 | 21.34 | 18.00 | 20.16 | 16,824 | +0.83(+4.29%) |
Mar 23, 2020 | 19.64 | 20.04 | 17.98 | 19.33 | 13,156 | -0.63(-3.16%) |
Mar 20, 2020 | 21.30 | 21.30 | 19.43 | 19.96 | 17,100 | -1.38(-6.46%) |
Mar 19, 2020 | 17.68 | 21.63 | 17.11 | 21.34 | 10,165 | +3.56(+20.01%) |
Mar 18, 2020 | 17.51 | 19.40 | 17.10 | 17.78 | 15,145 | -1.86(-9.47%) |
Mar 17, 2020 | 20.99 | 20.99 | 18.72 | 19.64 | 11,319 | -1.17(-5.62%) |
Mar 16, 2020 | 17.27 | 21.28 | 17.27 | 20.81 | 13,903 | -0.85(-3.92%) |
Mar 13, 2020 | 21.01 | 22.50 | 19.37 | 21.66 | 32,200 | +0.54(+2.56%) |
Mar 12, 2020 | 21.68 | 24.00 | 20.11 | 21.12 | 33,546 | -0.88(-4.00%) |
Mar 11, 2020 | 22.90 | 23.21 | 22.00 | 22.00 | 2,070 | -1.24(-5.34%) |
Mar 10, 2020 | 24.23 | 24.25 | 22.53 | 23.24 | 16,030 | -0.20(-0.85%) |
Mar 09, 2020 | 22.58 | 23.44 | 22.58 | 23.44 | 1,632 | +0.06(+0.26%) |
Mar 06, 2020 | 23.41 | 23.78 | 23.09 | 23.38 | 4,500 | -0.40(-1.68%) |
Mar 05, 2020 | 23.80 | 23.90 | 23.50 | 23.78 | 4,982 | +0.03(+0.13%) |
Mar 04, 2020 | 24.00 | 24.00 | 23.65 | 23.75 | 4,858 | +0.16(+0.68%) |
Mar 03, 2020 | 22.90 | 24.11 | 22.90 | 23.59 | 21,529 | +0.42(+1.81%) |