Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.16 | 21.81 | 20.75 | 21.13 | 7,570 | +0.01(+0.04%) |
May 28, 2020 | 22.22 | 22.50 | 21.13 | 21.13 | 8,437 | -1.12(-5.05%) |
May 27, 2020 | 21.92 | 23.31 | 21.13 | 22.25 | 14,406 | +1.01(+4.74%) |
May 26, 2020 | 21.63 | 22.07 | 21.22 | 21.24 | 10,336 | +0.22(+1.05%) |
May 22, 2020 | 21.30 | 21.66 | 21.02 | 21.02 | 6,032 | -0.29(-1.35%) |
May 21, 2020 | 21.98 | 22.43 | 21.30 | 21.31 | 10,823 | -0.56(-2.55%) |
May 20, 2020 | 21.65 | 22.66 | 21.13 | 21.87 | 12,464 | +0.31(+1.45%) |
May 19, 2020 | 21.64 | 21.94 | 20.71 | 21.56 | 8,226 | +0.01(+0.04%) |
May 18, 2020 | 21.45 | 22.40 | 20.68 | 21.55 | 27,338 | +0.78(+3.74%) |
May 15, 2020 | 19.44 | 20.77 | 19.29 | 20.77 | 8,990 | +1.38(+7.11%) |
May 14, 2020 | 19.45 | 19.87 | 18.56 | 19.39 | 12,638 | -0.06(-0.30%) |
May 13, 2020 | 19.69 | 20.39 | 19.03 | 19.45 | 13,902 | -0.24(-1.20%) |
May 12, 2020 | 23.67 | 23.67 | 19.69 | 19.69 | 13,371 | -3.23(-14.09%) |
May 11, 2020 | 23.16 | 23.81 | 22.05 | 22.92 | 16,438 | -0.43(-1.85%) |
May 08, 2020 | 22.40 | 23.63 | 22.40 | 23.35 | 16,206 | +0.95(+4.23%) |
May 07, 2020 | 21.87 | 22.46 | 21.68 | 22.40 | 16,652 | +0.42(+1.92%) |
May 06, 2020 | 21.57 | 22.03 | 20.67 | 21.98 | 13,822 | +0.90(+4.29%) |
May 05, 2020 | 21.98 | 22.28 | 21.07 | 21.07 | 5,575 | -0.63(-2.92%) |
May 04, 2020 | 21.69 | 22.65 | 21.22 | 21.71 | 12,656 | -0.46(-2.10%) |
May 01, 2020 | 23.46 | 23.46 | 21.86 | 22.17 | 10,409 | -2.26(-9.24%) |
Apr 30, 2020 | 24.26 | 25.12 | 24.20 | 24.43 | 11,216 | -0.68(-2.69%) |
Apr 29, 2020 | 23.27 | 25.94 | 23.27 | 25.11 | 19,452 | +2.85(+12.78%) |
Apr 28, 2020 | 23.41 | 23.41 | 21.89 | 22.26 | 10,548 | -0.53(-2.31%) |
Apr 27, 2020 | 22.01 | 23.39 | 20.49 | 22.79 | 18,515 | +1.28(+5.95%) |
Apr 24, 2020 | 22.01 | 22.01 | 20.17 | 21.51 | 21,746 | -0.25(-1.15%) |
Apr 23, 2020 | 21.89 | 22.17 | 21.42 | 21.76 | 15,719 | +0.18(+0.81%) |
Apr 22, 2020 | 20.42 | 21.91 | 19.71 | 21.58 | 16,924 | +1.29(+6.35%) |
Apr 21, 2020 | 18.87 | 20.76 | 18.40 | 20.29 | 25,867 | +0.23(+1.17%) |
Apr 20, 2020 | 19.26 | 22.12 | 19.01 | 20.06 | 27,173 | +0.51(+2.61%) |
Apr 17, 2020 | 19.42 | 19.67 | 18.77 | 19.55 | 29,274 | +0.16(+0.82%) |
Apr 16, 2020 | 20.92 | 20.92 | 18.83 | 19.39 | 9,795 | -1.46(-6.99%) |
Apr 15, 2020 | 23.20 | 23.20 | 20.85 | 20.85 | 38,409 | -2.75(-11.67%) |
Apr 14, 2020 | 24.27 | 24.93 | 23.38 | 23.60 | 24,860 | -0.66(-2.73%) |
Apr 13, 2020 | 23.88 | 24.53 | 23.34 | 24.26 | 7,642 | +0.13(+0.56%) |
Apr 09, 2020 | 24.27 | 24.52 | 23.01 | 24.13 | 14,697 | -0.13(-0.55%) |
Apr 08, 2020 | 22.23 | 24.73 | 22.16 | 24.26 | 22,102 | +1.92(+8.58%) |
Apr 07, 2020 | 22.60 | 22.60 | 21.46 | 22.35 | 13,199 | -0.25(-1.11%) |
Apr 06, 2020 | 22.60 | 22.60 | 20.51 | 22.60 | 12,065 | +0.33(+1.50%) |
Apr 03, 2020 | 22.54 | 22.54 | 21.75 | 22.26 | 4,421 | -0.33(-1.48%) |
Apr 02, 2020 | 21.87 | 22.60 | 20.70 | 22.60 | 7,928 | +1.41(+6.64%) |
Apr 01, 2020 | 22.71 | 22.97 | 20.96 | 21.19 | 19,639 | -1.78(-7.76%) |
Mar 31, 2020 | 22.60 | 22.97 | 22.22 | 22.97 | 12,666 | +0.59(+2.62%) |
Mar 30, 2020 | 22.60 | 23.32 | 21.01 | 22.39 | 16,670 | -0.35(-1.55%) |
Mar 27, 2020 | 20.29 | 23.83 | 20.29 | 22.74 | 8,125 | -0.23(-1.02%) |
Mar 26, 2020 | 22.19 | 23.09 | 21.55 | 22.97 | 9,017 | +1.19(+5.46%) |
Mar 25, 2020 | 18.23 | 21.78 | 18.23 | 21.78 | 13,720 | +3.36(+18.26%) |
Mar 24, 2020 | 19.50 | 19.50 | 17.16 | 18.42 | 8,877 | +0.09(+0.50%) |
Mar 23, 2020 | 20.35 | 20.92 | 18.24 | 18.33 | 13,344 | -1.15(-5.89%) |
Mar 20, 2020 | 19.47 | 19.58 | 17.89 | 19.47 | 14,816 | -1.03(-5.02%) |
Mar 19, 2020 | 19.08 | 20.50 | 19.08 | 20.50 | 6,692 | +1.45(+7.60%) |
Mar 18, 2020 | 18.75 | 21.17 | 18.75 | 19.06 | 18,409 | -1.61(-7.78%) |
Mar 17, 2020 | 16.96 | 20.66 | 16.96 | 20.66 | 16,068 | +2.31(+12.59%) |
Mar 16, 2020 | 17.63 | 20.00 | 17.63 | 18.35 | 10,403 | -3.24(-15.00%) |
Mar 13, 2020 | 20.96 | 21.59 | 19.37 | 21.59 | 10,992 | +1.17(+5.74%) |
Mar 12, 2020 | 23.85 | 23.85 | 20.42 | 20.42 | 6,249 | -1.46(-6.66%) |
Mar 11, 2020 | 22.60 | 23.43 | 21.78 | 21.88 | 6,992 | -0.85(-3.72%) |
Mar 10, 2020 | 23.59 | 24.26 | 22.65 | 22.72 | 17,227 | -0.40(-1.74%) |
Mar 09, 2020 | 24.44 | 24.44 | 22.19 | 23.12 | 10,830 | -2.61(-10.15%) |
Mar 06, 2020 | 27.44 | 27.44 | 25.73 | 25.73 | 4,182 | -1.53(-5.62%) |
Mar 05, 2020 | 26.62 | 27.89 | 25.74 | 27.27 | 4,295 | -0.52(-1.87%) |
Mar 04, 2020 | 26.30 | 27.79 | 26.30 | 27.79 | 7,992 | +2.21(+8.64%) |
Mar 03, 2020 | 27.46 | 27.79 | 25.44 | 25.58 | 40,150 | -1.86(-6.77%) |