Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.92 | 20.99 | 20.84 | 20.99 | 6,488 | +0.07(+0.36%) |
May 28, 2020 | 21.14 | 21.16 | 20.92 | 20.92 | 30,874 | +0.00(+0.00%) |
May 27, 2020 | 20.91 | 20.95 | 20.81 | 20.92 | 13,507 | +0.17(+0.83%) |
May 26, 2020 | 20.88 | 20.88 | 20.72 | 20.75 | 18,448 | +0.39(+1.92%) |
May 22, 2020 | 20.33 | 20.36 | 20.28 | 20.36 | 5,141 | -0.14(-0.67%) |
May 21, 2020 | 20.53 | 20.59 | 20.41 | 20.50 | 139,580 | -0.15(-0.73%) |
May 20, 2020 | 20.69 | 20.73 | 20.59 | 20.64 | 13,532 | +0.26(+1.30%) |
May 19, 2020 | 20.49 | 20.55 | 20.38 | 20.38 | 10,472 | -0.23(-1.10%) |
May 18, 2020 | 20.39 | 20.63 | 20.39 | 20.61 | 12,603 | +0.72(+3.61%) |
May 15, 2020 | 19.93 | 19.93 | 19.82 | 19.89 | 12,241 | -0.07(-0.33%) |
May 14, 2020 | 19.69 | 19.96 | 19.59 | 19.96 | 20,529 | -0.12(-0.61%) |
May 13, 2020 | 20.32 | 20.32 | 20.00 | 20.08 | 3,092 | -0.11(-0.54%) |
May 12, 2020 | 20.36 | 20.46 | 20.19 | 20.19 | 5,376 | -0.23(-1.11%) |
May 11, 2020 | 20.32 | 20.49 | 20.32 | 20.41 | 9,345 | +0.10(+0.49%) |
May 08, 2020 | 20.21 | 20.31 | 20.21 | 20.31 | 17,628 | +0.37(+1.87%) |
May 07, 2020 | 20.04 | 20.12 | 19.94 | 19.94 | 25,046 | +0.08(+0.41%) |
May 06, 2020 | 20.09 | 20.09 | 19.86 | 19.86 | 9,399 | -0.04(-0.21%) |
May 05, 2020 | 19.99 | 20.02 | 19.85 | 19.90 | 13,129 | +0.13(+0.66%) |
May 04, 2020 | 19.71 | 19.77 | 19.63 | 19.77 | 4,945 | +0.10(+0.50%) |
May 01, 2020 | 19.78 | 19.78 | 19.63 | 19.67 | 16,036 | -0.52(-2.59%) |
Apr 30, 2020 | 20.35 | 20.36 | 20.10 | 20.19 | 10,676 | -0.45(-2.18%) |
Apr 29, 2020 | 20.46 | 20.68 | 20.46 | 20.64 | 14,984 | +0.44(+2.18%) |
Apr 28, 2020 | 20.29 | 20.29 | 20.20 | 20.20 | 5,592 | +0.13(+0.63%) |
Apr 27, 2020 | 19.96 | 20.12 | 19.94 | 20.07 | 11,436 | +0.22(+1.10%) |
Apr 24, 2020 | 19.77 | 19.90 | 19.75 | 19.86 | 14,567 | +0.14(+0.71%) |
Apr 23, 2020 | 19.87 | 20.00 | 19.71 | 19.71 | 22,765 | -0.07(-0.34%) |
Apr 22, 2020 | 19.65 | 19.83 | 19.65 | 19.78 | 229,623 | +0.45(+2.30%) |
Apr 21, 2020 | 19.45 | 19.47 | 19.29 | 19.34 | 5,895 | -0.37(-1.90%) |
Apr 20, 2020 | 19.89 | 19.90 | 19.71 | 19.71 | 2,834 | -0.28(-1.39%) |
Apr 17, 2020 | 19.94 | 19.99 | 19.78 | 19.99 | 14,690 | +0.50(+2.58%) |
Apr 16, 2020 | 19.47 | 19.53 | 19.41 | 19.49 | 14,374 | +0.06(+0.32%) |
Apr 15, 2020 | 19.44 | 19.49 | 19.36 | 19.43 | 30,748 | -0.45(-2.26%) |
Apr 14, 2020 | 19.93 | 19.98 | 19.82 | 19.87 | 15,026 | +0.36(+1.84%) |
Apr 13, 2020 | 19.66 | 19.66 | 19.47 | 19.51 | 17,237 | -0.27(-1.36%) |
Apr 09, 2020 | 19.85 | 19.87 | 19.69 | 19.78 | 12,486 | +0.29(+1.51%) |
Apr 08, 2020 | 19.34 | 19.60 | 19.34 | 19.49 | 25,562 | +0.11(+0.59%) |
Apr 07, 2020 | 19.90 | 19.90 | 19.35 | 19.38 | 66,062 | +0.08(+0.43%) |
Apr 06, 2020 | 19.11 | 19.29 | 19.05 | 19.29 | 15,221 | +0.82(+4.41%) |
Apr 03, 2020 | 18.57 | 18.57 | 18.39 | 18.48 | 6,610 | -0.24(-1.27%) |
Apr 02, 2020 | 18.44 | 18.77 | 18.44 | 18.72 | 14,384 | +0.34(+1.83%) |
Apr 01, 2020 | 18.36 | 18.53 | 18.28 | 18.38 | 30,779 | -0.52(-2.77%) |
Mar 31, 2020 | 18.91 | 19.01 | 18.80 | 18.90 | 15,225 | -0.11(-0.56%) |
Mar 30, 2020 | 18.63 | 19.01 | 18.63 | 19.01 | 17,720 | +0.56(+3.01%) |
Mar 27, 2020 | 18.59 | 18.74 | 18.44 | 18.45 | 34,032 | -0.84(-4.36%) |
Mar 26, 2020 | 18.82 | 19.31 | 18.82 | 19.29 | 22,062 | +0.45(+2.40%) |
Mar 25, 2020 | 18.46 | 19.04 | 18.46 | 18.84 | 11,173 | +0.53(+2.89%) |
Mar 24, 2020 | 18.08 | 18.40 | 18.08 | 18.31 | 63,866 | +1.08(+6.26%) |
Mar 23, 2020 | 17.49 | 17.51 | 17.11 | 17.24 | 229,664 | -0.36(-2.07%) |
Mar 20, 2020 | 18.08 | 18.33 | 17.60 | 17.60 | 13,955 | -0.13(-0.75%) |
Mar 19, 2020 | 16.95 | 17.82 | 16.95 | 17.73 | 164,114 | +0.61(+3.58%) |
Mar 18, 2020 | 16.83 | 17.31 | 16.77 | 17.12 | 27,295 | -0.68(-3.81%) |
Mar 17, 2020 | 17.25 | 17.94 | 17.10 | 17.80 | 36,735 | +0.98(+5.83%) |
Mar 16, 2020 | 16.66 | 17.56 | 16.47 | 16.82 | 98,581 | -2.06(-10.93%) |
Mar 13, 2020 | 18.63 | 18.88 | 17.86 | 18.88 | 50,804 | +1.24(+7.03%) |
Mar 12, 2020 | 17.99 | 18.22 | 17.36 | 17.64 | 59,299 | -1.90(-9.74%) |
Mar 11, 2020 | 19.92 | 20.03 | 19.47 | 19.55 | 57,117 | -1.01(-4.90%) |
Mar 10, 2020 | 20.39 | 20.58 | 19.91 | 20.55 | 39,414 | +0.94(+4.80%) |
Mar 09, 2020 | 19.49 | 19.98 | 19.25 | 19.61 | 134,734 | -1.64(-7.70%) |
Mar 06, 2020 | 21.23 | 21.32 | 21.08 | 21.25 | 5,508 | -0.47(-2.15%) |
Mar 05, 2020 | 21.90 | 21.97 | 21.66 | 21.72 | 5,117 | -0.60(-2.68%) |
Mar 04, 2020 | 22.15 | 22.31 | 22.04 | 22.31 | 80,327 | +0.60(+2.78%) |
Mar 03, 2020 | 22.07 | 22.32 | 21.62 | 21.71 | 22,690 | -0.28(-1.29%) |