Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.75 | 22.82 | 22.52 | 22.76 | 169,800 | +0.08(+0.35%) |
May 28, 2020 | 22.56 | 22.85 | 22.55 | 22.68 | 171,906 | +0.39(+1.75%) |
May 27, 2020 | 21.95 | 22.29 | 21.92 | 22.29 | 82,150 | +0.36(+1.64%) |
May 26, 2020 | 21.90 | 22.03 | 21.83 | 21.93 | 225,898 | +0.56(+2.62%) |
May 22, 2020 | 20.97 | 21.44 | 20.95 | 21.37 | 110,400 | +0.47(+2.25%) |
May 21, 2020 | 21.23 | 21.27 | 20.88 | 20.90 | 115,617 | -0.41(-1.92%) |
May 20, 2020 | 21.39 | 21.43 | 21.22 | 21.31 | 115,896 | +0.12(+0.57%) |
May 19, 2020 | 21.39 | 21.46 | 21.19 | 21.19 | 207,021 | -0.26(-1.21%) |
May 18, 2020 | 21.02 | 21.52 | 21.02 | 21.45 | 220,333 | +0.54(+2.61%) |
May 15, 2020 | 20.79 | 20.93 | 20.70 | 20.91 | 165,300 | +0.32(+1.53%) |
May 14, 2020 | 20.42 | 20.64 | 20.23 | 20.59 | 128,997 | -0.14(-0.65%) |
May 13, 2020 | 21.35 | 21.36 | 20.58 | 20.73 | 86,229 | -0.72(-3.38%) |
May 12, 2020 | 21.75 | 21.83 | 21.45 | 21.45 | 132,001 | -0.22(-1.02%) |
May 11, 2020 | 21.18 | 21.68 | 21.18 | 21.67 | 221,396 | +0.21(+0.98%) |
May 08, 2020 | 21.46 | 21.89 | 21.43 | 21.46 | 258,500 | +0.49(+2.34%) |
May 07, 2020 | 21.04 | 21.07 | 20.86 | 20.97 | 360,810 | +0.06(+0.29%) |
May 06, 2020 | 21.02 | 21.10 | 20.91 | 20.91 | 262,330 | -0.17(-0.81%) |
May 05, 2020 | 21.43 | 21.51 | 21.03 | 21.08 | 65,782 | -0.27(-1.26%) |
May 04, 2020 | 21.29 | 21.42 | 21.16 | 21.35 | 110,312 | +0.02(+0.09%) |
May 01, 2020 | 21.40 | 21.52 | 21.10 | 21.33 | 97,000 | -0.19(-0.88%) |
Apr 30, 2020 | 21.71 | 21.71 | 21.26 | 21.52 | 133,491 | -0.27(-1.24%) |
Apr 29, 2020 | 21.39 | 21.90 | 21.29 | 21.79 | 136,909 | +0.66(+3.15%) |
Apr 28, 2020 | 21.45 | 21.47 | 21.04 | 21.12 | 143,731 | -0.50(-2.29%) |
Apr 27, 2020 | 21.27 | 21.76 | 21.23 | 21.62 | 212,658 | +0.21(+0.98%) |
Apr 24, 2020 | 21.47 | 21.53 | 21.04 | 21.41 | 233,900 | +0.04(+0.19%) |
Apr 23, 2020 | 21.69 | 21.91 | 21.34 | 21.37 | 141,023 | -0.46(-2.11%) |
Apr 22, 2020 | 22.04 | 22.06 | 21.65 | 21.83 | 243,699 | +0.09(+0.41%) |
Apr 21, 2020 | 21.87 | 22.42 | 21.62 | 21.74 | 303,717 | -1.33(-5.77%) |
Apr 20, 2020 | 22.84 | 23.20 | 22.56 | 23.07 | 230,276 | +0.85(+3.83%) |
Apr 17, 2020 | 22.29 | 22.41 | 22.07 | 22.22 | 168,900 | +1.10(+5.21%) |
Apr 16, 2020 | 21.64 | 21.69 | 21.01 | 21.12 | 212,761 | -1.29(-5.76%) |
Apr 15, 2020 | 22.67 | 22.67 | 22.36 | 22.41 | 160,194 | -0.76(-3.27%) |
Apr 14, 2020 | 22.97 | 23.45 | 22.93 | 23.17 | 729,122 | +0.32(+1.39%) |
Apr 13, 2020 | 23.09 | 23.15 | 22.72 | 22.85 | 106,270 | -0.31(-1.34%) |
Apr 09, 2020 | 22.88 | 23.42 | 22.70 | 23.16 | 108,800 | +0.19(+0.83%) |
Apr 08, 2020 | 22.85 | 23.04 | 22.67 | 22.97 | 108,307 | +0.53(+2.36%) |
Apr 07, 2020 | 22.50 | 22.80 | 22.24 | 22.44 | 211,953 | +0.69(+3.17%) |
Apr 06, 2020 | 21.47 | 21.76 | 21.41 | 21.75 | 176,865 | +0.82(+3.92%) |
Apr 03, 2020 | 20.82 | 21.53 | 20.54 | 20.93 | 110,200 | -0.63(-2.92%) |
Apr 02, 2020 | 20.62 | 21.62 | 20.50 | 21.56 | 107,732 | +0.14(+0.65%) |
Apr 01, 2020 | 21.95 | 21.98 | 21.31 | 21.42 | 188,691 | -0.22(-1.02%) |
Mar 31, 2020 | 21.84 | 21.84 | 20.98 | 21.64 | 382,348 | +1.57(+7.82%) |
Mar 30, 2020 | 20.21 | 20.39 | 19.74 | 20.07 | 298,292 | -0.07(-0.37%) |
Mar 27, 2020 | 20.29 | 20.63 | 19.95 | 20.14 | 152,100 | -1.17(-5.48%) |
Mar 26, 2020 | 20.12 | 21.32 | 20.03 | 21.31 | 143,584 | +1.08(+5.34%) |
Mar 25, 2020 | 19.91 | 20.53 | 19.61 | 20.23 | 123,858 | +0.08(+0.38%) |
Mar 24, 2020 | 19.96 | 20.51 | 19.67 | 20.16 | 203,656 | +0.68(+3.47%) |
Mar 23, 2020 | 20.18 | 20.73 | 19.41 | 19.48 | 197,889 | -0.64(-3.18%) |
Mar 20, 2020 | 20.95 | 20.99 | 20.11 | 20.12 | 167,100 | -0.63(-3.04%) |
Mar 19, 2020 | 20.96 | 21.29 | 20.30 | 20.75 | 257,850 | +0.72(+3.59%) |
Mar 18, 2020 | 19.11 | 20.29 | 18.88 | 20.03 | 184,443 | -0.07(-0.35%) |
Mar 17, 2020 | 19.15 | 20.32 | 18.85 | 20.10 | 425,545 | +0.62(+3.18%) |
Mar 16, 2020 | 19.10 | 20.26 | 19.10 | 19.48 | 803,907 | -2.44(-11.13%) |
Mar 13, 2020 | 21.75 | 21.96 | 20.61 | 21.92 | 538,000 | +1.92(+9.60%) |
Mar 12, 2020 | 21.43 | 21.47 | 20.00 | 20.00 | 282,816 | -3.40(-14.53%) |
Mar 11, 2020 | 23.78 | 23.81 | 23.17 | 23.40 | 331,472 | -0.98(-4.02%) |
Mar 10, 2020 | 24.54 | 24.55 | 23.57 | 24.38 | 462,807 | +0.28(+1.16%) |
Mar 09, 2020 | 24.47 | 24.84 | 23.74 | 24.10 | 413,350 | -1.72(-6.66%) |
Mar 06, 2020 | 25.91 | 25.97 | 25.59 | 25.82 | 326,200 | -0.74(-2.79%) |
Mar 05, 2020 | 26.51 | 26.76 | 26.37 | 26.56 | 121,281 | -0.31(-1.15%) |
Mar 04, 2020 | 26.66 | 26.94 | 26.39 | 26.87 | 143,442 | +0.68(+2.60%) |
Mar 03, 2020 | 26.08 | 26.47 | 25.99 | 26.19 | 241,500 | +0.00(+0.00%) |