Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.89 | 22.11 | 20.92 | 21.82 | 14,913 | +0.02(+0.08%) |
May 28, 2020 | 22.87 | 23.65 | 21.57 | 21.80 | 25,786 | -1.03(-4.53%) |
May 27, 2020 | 21.66 | 23.01 | 21.07 | 22.84 | 25,820 | +1.75(+8.29%) |
May 26, 2020 | 21.51 | 21.56 | 20.88 | 21.09 | 15,149 | +0.63(+3.10%) |
May 22, 2020 | 20.78 | 20.91 | 20.31 | 20.45 | 8,969 | -0.36(-1.71%) |
May 21, 2020 | 21.13 | 21.31 | 20.36 | 20.81 | 23,545 | -0.44(-2.09%) |
May 20, 2020 | 19.80 | 21.31 | 19.51 | 21.25 | 34,323 | +1.91(+9.89%) |
May 19, 2020 | 20.39 | 20.39 | 19.13 | 19.34 | 18,522 | -1.26(-6.12%) |
May 18, 2020 | 19.25 | 21.01 | 19.25 | 20.60 | 55,090 | +2.15(+11.64%) |
May 15, 2020 | 18.82 | 19.26 | 18.26 | 18.45 | 24,607 | -0.61(-3.19%) |
May 14, 2020 | 19.27 | 19.56 | 18.52 | 19.06 | 29,727 | -0.64(-3.27%) |
May 13, 2020 | 19.05 | 19.71 | 18.78 | 19.71 | 39,018 | +0.99(+5.30%) |
May 12, 2020 | 20.77 | 20.79 | 18.71 | 18.71 | 27,825 | -1.72(-8.43%) |
May 11, 2020 | 21.25 | 21.73 | 20.32 | 20.44 | 25,573 | -0.97(-4.51%) |
May 08, 2020 | 20.10 | 21.85 | 19.65 | 21.40 | 37,831 | +1.98(+10.21%) |
May 07, 2020 | 20.02 | 20.59 | 18.70 | 19.42 | 43,815 | -0.31(-1.59%) |
May 06, 2020 | 21.25 | 21.87 | 19.27 | 19.73 | 39,137 | -1.29(-6.12%) |
May 05, 2020 | 22.44 | 23.01 | 21.01 | 21.02 | 23,603 | -0.98(-4.47%) |
May 04, 2020 | 22.82 | 23.04 | 21.78 | 22.00 | 25,135 | -1.28(-5.49%) |
May 01, 2020 | 23.75 | 23.75 | 22.09 | 23.28 | 25,527 | -1.03(-4.26%) |
Apr 30, 2020 | 24.78 | 24.78 | 22.88 | 24.32 | 31,211 | -0.76(-3.02%) |
Apr 29, 2020 | 24.40 | 26.79 | 23.49 | 25.07 | 21,706 | +1.07(+4.46%) |
Apr 28, 2020 | 23.80 | 24.74 | 22.72 | 24.00 | 27,857 | +0.36(+1.51%) |
Apr 27, 2020 | 21.24 | 24.00 | 21.24 | 23.65 | 38,631 | +2.42(+11.39%) |
Apr 24, 2020 | 20.92 | 21.96 | 20.70 | 21.23 | 16,328 | +0.16(+0.74%) |
Apr 23, 2020 | 20.88 | 22.04 | 20.65 | 21.07 | 25,160 | -0.02(-0.08%) |
Apr 22, 2020 | 21.05 | 21.25 | 20.70 | 21.09 | 21,851 | +0.39(+1.89%) |
Apr 21, 2020 | 20.44 | 20.91 | 19.77 | 20.70 | 17,972 | +0.00(+0.00%) |
Apr 20, 2020 | 20.40 | 21.20 | 20.40 | 20.70 | 13,918 | -0.01(-0.04%) |
Apr 17, 2020 | 20.50 | 21.51 | 20.16 | 20.71 | 34,956 | +0.94(+4.75%) |
Apr 16, 2020 | 20.58 | 21.18 | 19.14 | 19.77 | 52,899 | -0.95(-4.58%) |
Apr 15, 2020 | 22.65 | 22.65 | 20.39 | 20.71 | 31,121 | -2.13(-9.33%) |
Apr 14, 2020 | 23.48 | 24.01 | 22.83 | 22.85 | 25,444 | +0.10(+0.46%) |
Apr 13, 2020 | 22.45 | 23.76 | 22.00 | 22.74 | 37,611 | -0.07(-0.30%) |
Apr 09, 2020 | 23.05 | 24.24 | 22.57 | 22.81 | 34,036 | +0.52(+2.34%) |
Apr 08, 2020 | 22.18 | 22.52 | 21.21 | 22.29 | 42,616 | +0.45(+2.07%) |
Apr 07, 2020 | 24.44 | 24.44 | 21.61 | 21.84 | 29,297 | -2.30(-9.55%) |
Apr 06, 2020 | 22.40 | 24.20 | 22.40 | 24.14 | 34,608 | +2.97(+14.00%) |
Apr 03, 2020 | 22.10 | 22.44 | 21.18 | 21.18 | 29,552 | -1.30(-5.77%) |
Apr 02, 2020 | 22.00 | 23.76 | 21.13 | 22.47 | 38,196 | +0.72(+3.32%) |
Apr 01, 2020 | 24.35 | 24.35 | 21.50 | 21.75 | 55,220 | -4.34(-16.63%) |
Mar 31, 2020 | 23.62 | 26.09 | 21.76 | 26.09 | 41,153 | +2.24(+9.41%) |
Mar 30, 2020 | 22.22 | 24.33 | 22.22 | 23.85 | 26,578 | +1.66(+7.49%) |
Mar 27, 2020 | 25.00 | 25.00 | 21.99 | 22.18 | 31,967 | -3.90(-14.97%) |
Mar 26, 2020 | 23.72 | 26.09 | 23.72 | 26.09 | 37,102 | +2.41(+10.17%) |
Mar 25, 2020 | 23.53 | 24.07 | 22.86 | 23.68 | 27,062 | +0.03(+0.15%) |
Mar 24, 2020 | 21.51 | 23.88 | 21.51 | 23.65 | 47,749 | +2.30(+10.75%) |
Mar 23, 2020 | 21.52 | 21.52 | 19.00 | 21.35 | 40,578 | +0.06(+0.29%) |
Mar 20, 2020 | 20.87 | 23.48 | 20.72 | 21.29 | 122,119 | +0.49(+2.34%) |
Mar 19, 2020 | 17.49 | 21.02 | 17.49 | 20.80 | 34,617 | +3.17(+18.01%) |
Mar 18, 2020 | 21.31 | 21.31 | 17.48 | 17.63 | 50,413 | -5.34(-23.25%) |
Mar 17, 2020 | 18.65 | 22.97 | 18.51 | 22.97 | 47,874 | +5.13(+28.77%) |
Mar 16, 2020 | 17.83 | 20.69 | 17.48 | 17.84 | 33,734 | -3.89(-17.89%) |
Mar 13, 2020 | 19.58 | 21.72 | 19.15 | 21.72 | 32,082 | +3.54(+19.46%) |
Mar 12, 2020 | 23.13 | 23.13 | 17.44 | 18.18 | 38,485 | -6.06(-25.00%) |
Mar 11, 2020 | 24.25 | 25.51 | 23.96 | 24.25 | 25,854 | -0.47(-1.90%) |
Mar 10, 2020 | 25.04 | 25.94 | 24.04 | 24.72 | 35,066 | +0.31(+1.28%) |
Mar 09, 2020 | 25.57 | 26.69 | 24.12 | 24.40 | 18,501 | -2.84(-10.41%) |
Mar 06, 2020 | 27.07 | 28.40 | 26.74 | 27.24 | 31,162 | -0.67(-2.40%) |
Mar 05, 2020 | 27.90 | 28.47 | 27.15 | 27.91 | 35,161 | -0.65(-2.28%) |
Mar 04, 2020 | 27.65 | 28.56 | 27.65 | 28.56 | 34,176 | +0.82(+2.95%) |
Mar 03, 2020 | 27.76 | 28.64 | 27.22 | 27.74 | 32,368 | -0.32(-1.15%) |