Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.28 | 21.28 | 19.92 | 20.81 | 3,883 | -0.43(-2.04%) |
May 28, 2020 | 21.84 | 22.52 | 21.19 | 21.24 | 4,534 | -0.28(-1.30%) |
May 27, 2020 | 20.76 | 21.66 | 20.37 | 21.52 | 9,446 | +1.27(+6.25%) |
May 26, 2020 | 20.11 | 20.42 | 19.85 | 20.26 | 5,421 | +1.10(+5.72%) |
May 22, 2020 | 19.09 | 19.21 | 18.79 | 19.16 | 6,002 | -0.38(-1.96%) |
May 21, 2020 | 20.09 | 20.09 | 19.54 | 19.54 | 4,366 | -1.08(-5.23%) |
May 20, 2020 | 20.13 | 20.62 | 19.92 | 20.62 | 6,142 | +0.86(+4.34%) |
May 19, 2020 | 20.87 | 21.24 | 19.41 | 19.76 | 12,636 | -1.75(-8.14%) |
May 18, 2020 | 20.20 | 21.51 | 20.20 | 21.51 | 17,797 | +1.96(+10.04%) |
May 15, 2020 | 19.40 | 19.55 | 19.29 | 19.55 | 6,237 | +0.08(+0.39%) |
May 14, 2020 | 18.62 | 19.47 | 18.17 | 19.47 | 6,831 | +0.03(+0.13%) |
May 13, 2020 | 18.62 | 20.43 | 18.19 | 19.45 | 17,800 | +0.74(+3.95%) |
May 12, 2020 | 20.99 | 20.99 | 18.69 | 18.71 | 13,136 | -1.52(-7.52%) |
May 11, 2020 | 21.25 | 21.78 | 20.20 | 20.23 | 5,898 | -1.27(-5.89%) |
May 08, 2020 | 20.45 | 21.95 | 20.45 | 21.50 | 11,181 | +1.02(+4.98%) |
May 07, 2020 | 19.15 | 20.48 | 18.95 | 20.48 | 9,460 | +1.75(+9.35%) |
May 06, 2020 | 20.48 | 20.48 | 18.61 | 18.73 | 6,588 | -0.23(-1.21%) |
May 05, 2020 | 19.58 | 20.30 | 18.95 | 18.96 | 10,855 | -0.21(-1.11%) |
May 04, 2020 | 20.35 | 20.35 | 18.90 | 19.17 | 13,012 | -0.31(-1.61%) |
May 01, 2020 | 22.47 | 22.47 | 19.33 | 19.48 | 23,068 | -0.59(-2.94%) |
Apr 30, 2020 | 21.38 | 21.38 | 19.38 | 20.07 | 10,520 | -1.77(-8.11%) |
Apr 29, 2020 | 21.99 | 22.35 | 21.67 | 21.84 | 17,456 | +1.27(+6.20%) |
Apr 28, 2020 | 21.02 | 21.19 | 20.52 | 20.57 | 7,027 | +0.08(+0.37%) |
Apr 27, 2020 | 18.55 | 20.89 | 18.55 | 20.49 | 12,978 | +2.10(+11.41%) |
Apr 24, 2020 | 18.60 | 18.60 | 18.30 | 18.39 | 7,767 | +0.00(+0.00%) |
Apr 23, 2020 | 18.35 | 18.48 | 18.14 | 18.39 | 8,399 | -0.21(-1.14%) |
Apr 22, 2020 | 19.06 | 19.23 | 18.18 | 18.61 | 6,480 | +0.17(+0.92%) |
Apr 21, 2020 | 18.79 | 19.46 | 18.40 | 18.44 | 8,604 | -0.35(-1.85%) |
Apr 20, 2020 | 18.98 | 19.43 | 18.48 | 18.79 | 11,045 | -0.84(-4.29%) |
Apr 17, 2020 | 18.88 | 19.63 | 18.42 | 19.63 | 21,538 | +1.02(+5.48%) |
Apr 16, 2020 | 19.55 | 19.88 | 18.01 | 18.61 | 21,954 | -0.93(-4.78%) |
Apr 15, 2020 | 21.04 | 21.04 | 19.54 | 19.54 | 15,657 | -1.92(-8.95%) |
Apr 14, 2020 | 22.38 | 22.38 | 21.27 | 21.46 | 14,916 | -0.25(-1.13%) |
Apr 13, 2020 | 22.26 | 22.36 | 21.71 | 21.71 | 8,820 | -0.66(-2.97%) |
Apr 09, 2020 | 21.96 | 22.87 | 21.96 | 22.37 | 18,421 | +0.56(+2.59%) |
Apr 08, 2020 | 20.14 | 22.11 | 19.96 | 21.81 | 24,242 | +1.83(+9.14%) |
Apr 07, 2020 | 20.40 | 20.78 | 19.79 | 19.98 | 19,198 | -0.21(-1.04%) |
Apr 06, 2020 | 20.61 | 20.61 | 20.07 | 20.19 | 20,268 | +0.59(+3.00%) |
Apr 03, 2020 | 19.72 | 20.15 | 19.56 | 19.61 | 7,843 | -0.59(-2.92%) |
Apr 02, 2020 | 20.14 | 20.61 | 19.53 | 20.19 | 19,193 | -0.21(-1.03%) |
Apr 01, 2020 | 21.88 | 21.88 | 20.40 | 20.40 | 16,826 | -2.06(-9.18%) |
Mar 31, 2020 | 23.28 | 23.30 | 21.12 | 22.47 | 18,553 | -0.86(-3.68%) |
Mar 30, 2020 | 23.87 | 23.87 | 22.19 | 23.32 | 5,816 | -0.61(-2.57%) |
Mar 27, 2020 | 24.82 | 24.82 | 22.40 | 23.94 | 11,290 | -1.67(-6.54%) |
Mar 26, 2020 | 23.91 | 25.61 | 23.47 | 25.61 | 23,984 | +2.30(+9.85%) |
Mar 25, 2020 | 24.34 | 24.34 | 23.32 | 23.32 | 10,337 | -1.14(-4.68%) |
Mar 24, 2020 | 24.38 | 24.58 | 23.95 | 24.46 | 17,421 | +0.64(+2.68%) |
Mar 23, 2020 | 23.01 | 24.40 | 22.93 | 23.82 | 7,315 | -1.01(-4.07%) |
Mar 20, 2020 | 24.22 | 24.83 | 19.61 | 24.83 | 29,592 | +0.43(+1.76%) |
Mar 19, 2020 | 20.61 | 24.40 | 20.61 | 24.40 | 17,457 | +3.32(+15.72%) |
Mar 18, 2020 | 23.39 | 24.43 | 21.08 | 21.09 | 18,581 | -4.23(-16.72%) |
Mar 17, 2020 | 22.63 | 25.32 | 22.63 | 25.32 | 17,453 | +2.53(+11.11%) |
Mar 16, 2020 | 23.19 | 25.04 | 21.09 | 22.79 | 14,776 | -1.94(-7.83%) |
Mar 13, 2020 | 21.04 | 24.72 | 21.04 | 24.72 | 19,609 | +4.22(+20.56%) |
Mar 12, 2020 | 21.53 | 21.94 | 20.23 | 20.51 | 14,348 | -1.64(-7.41%) |
Mar 11, 2020 | 22.09 | 22.58 | 21.33 | 22.15 | 17,355 | -0.59(-2.59%) |
Mar 10, 2020 | 22.80 | 23.36 | 21.90 | 22.74 | 12,978 | +0.03(+0.11%) |
Mar 09, 2020 | 24.41 | 24.81 | 21.97 | 22.71 | 27,328 | -1.78(-7.25%) |
Mar 06, 2020 | 24.59 | 25.20 | 24.40 | 24.49 | 15,925 | -0.19(-0.75%) |
Mar 05, 2020 | 25.83 | 25.83 | 24.22 | 24.67 | 5,546 | -1.59(-6.06%) |
Mar 04, 2020 | 25.92 | 26.26 | 25.30 | 26.26 | 5,476 | +0.85(+3.34%) |
Mar 03, 2020 | 26.07 | 26.07 | 25.26 | 25.41 | 6,522 | -0.63(-2.42%) |