Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.27 | 23.39 | 23.05 | 23.36 | 143,730 | +0.11(+0.47%) |
May 28, 2020 | 23.44 | 23.55 | 23.20 | 23.25 | 146,686 | +0.07(+0.28%) |
May 27, 2020 | 23.17 | 23.24 | 22.95 | 23.19 | 204,639 | +0.19(+0.83%) |
May 26, 2020 | 23.18 | 23.38 | 22.97 | 23.00 | 296,234 | +0.47(+2.08%) |
May 22, 2020 | 22.62 | 22.62 | 22.40 | 22.53 | 203,731 | -0.30(-1.32%) |
May 21, 2020 | 22.81 | 22.88 | 22.65 | 22.83 | 127,502 | +0.10(+0.45%) |
May 20, 2020 | 22.73 | 22.81 | 22.64 | 22.73 | 161,154 | +0.29(+1.27%) |
May 19, 2020 | 22.53 | 22.62 | 22.41 | 22.44 | 230,215 | -0.12(-0.55%) |
May 18, 2020 | 22.37 | 22.67 | 22.33 | 22.56 | 212,321 | +0.71(+3.26%) |
May 15, 2020 | 21.90 | 22.02 | 21.79 | 21.85 | 878,883 | -0.35(-1.59%) |
May 14, 2020 | 21.66 | 22.26 | 21.64 | 22.20 | 96,239 | +0.16(+0.73%) |
May 13, 2020 | 22.38 | 22.38 | 21.93 | 22.04 | 186,456 | -0.20(-0.89%) |
May 12, 2020 | 22.43 | 22.63 | 22.23 | 22.24 | 219,288 | +0.07(+0.30%) |
May 11, 2020 | 22.21 | 22.35 | 22.15 | 22.18 | 215,378 | -0.25(-1.11%) |
May 08, 2020 | 22.23 | 22.50 | 22.23 | 22.42 | 156,003 | +0.34(+1.56%) |
May 07, 2020 | 22.17 | 22.31 | 22.07 | 22.08 | 157,346 | +0.07(+0.33%) |
May 06, 2020 | 22.17 | 22.17 | 21.96 | 22.01 | 118,013 | -0.25(-1.12%) |
May 05, 2020 | 22.24 | 22.40 | 22.23 | 22.26 | 232,940 | +0.13(+0.60%) |
May 04, 2020 | 21.89 | 22.16 | 21.87 | 22.12 | 152,905 | +0.45(+2.06%) |
May 01, 2020 | 22.00 | 22.03 | 21.62 | 21.68 | 638,877 | -0.70(-3.11%) |
Apr 30, 2020 | 22.63 | 22.68 | 22.20 | 22.37 | 320,077 | -0.43(-1.90%) |
Apr 29, 2020 | 22.56 | 22.88 | 22.56 | 22.81 | 148,726 | +0.62(+2.81%) |
Apr 28, 2020 | 22.37 | 22.45 | 22.18 | 22.18 | 176,733 | +0.11(+0.50%) |
Apr 27, 2020 | 21.76 | 22.12 | 21.76 | 22.07 | 190,519 | +0.45(+2.07%) |
Apr 24, 2020 | 21.74 | 21.76 | 21.46 | 21.63 | 146,457 | -0.13(-0.61%) |
Apr 23, 2020 | 21.85 | 22.09 | 21.65 | 21.76 | 271,838 | +0.11(+0.51%) |
Apr 22, 2020 | 21.74 | 21.87 | 21.61 | 21.65 | 258,853 | +0.37(+1.76%) |
Apr 21, 2020 | 21.43 | 21.56 | 21.15 | 21.27 | 244,115 | -0.45(-2.09%) |
Apr 20, 2020 | 21.82 | 21.99 | 21.68 | 21.73 | 173,643 | -0.34(-1.56%) |
Apr 17, 2020 | 22.21 | 22.21 | 21.87 | 22.07 | 291,688 | +0.40(+1.83%) |
Apr 16, 2020 | 21.91 | 21.91 | 21.64 | 21.68 | 256,695 | +0.01(+0.03%) |
Apr 15, 2020 | 21.75 | 21.85 | 21.59 | 21.67 | 342,892 | -0.62(-2.76%) |
Apr 14, 2020 | 22.31 | 22.57 | 22.19 | 22.29 | 185,635 | +0.28(+1.27%) |
Apr 13, 2020 | 22.06 | 22.08 | 21.78 | 22.01 | 279,033 | +0.22(+1.01%) |
Apr 09, 2020 | 22.01 | 22.26 | 21.74 | 21.79 | 452,873 | +0.00(+0.00%) |
Apr 08, 2020 | 21.49 | 21.85 | 21.44 | 21.79 | 383,750 | +0.37(+1.71%) |
Apr 07, 2020 | 21.96 | 21.97 | 21.36 | 21.42 | 146,390 | +0.01(+0.07%) |
Apr 06, 2020 | 21.11 | 21.52 | 21.08 | 21.41 | 431,668 | +0.98(+4.81%) |
Apr 03, 2020 | 20.61 | 20.72 | 20.27 | 20.42 | 239,868 | -0.23(-1.14%) |
Apr 02, 2020 | 20.31 | 20.76 | 20.31 | 20.66 | 297,468 | +0.54(+2.70%) |
Apr 01, 2020 | 20.29 | 20.39 | 20.04 | 20.11 | 355,754 | -0.53(-2.56%) |
Mar 31, 2020 | 20.82 | 21.02 | 20.56 | 20.64 | 584,557 | +0.25(+1.22%) |
Mar 30, 2020 | 20.11 | 20.53 | 20.08 | 20.39 | 309,107 | +0.30(+1.50%) |
Mar 27, 2020 | 20.37 | 20.48 | 20.09 | 20.09 | 382,235 | -1.25(-5.87%) |
Mar 26, 2020 | 20.82 | 21.53 | 20.70 | 21.35 | 603,217 | +0.86(+4.19%) |
Mar 25, 2020 | 20.28 | 20.83 | 19.85 | 20.49 | 417,235 | +0.63(+3.19%) |
Mar 24, 2020 | 19.91 | 20.00 | 19.65 | 19.86 | 327,691 | +1.08(+5.74%) |
Mar 23, 2020 | 18.86 | 19.18 | 18.53 | 18.78 | 391,253 | -0.39(-2.04%) |
Mar 20, 2020 | 19.78 | 20.01 | 19.05 | 19.17 | 309,311 | +0.03(+0.15%) |
Mar 19, 2020 | 18.56 | 19.39 | 18.47 | 19.14 | 379,244 | +0.14(+0.76%) |
Mar 18, 2020 | 19.34 | 20.42 | 18.66 | 18.99 | 476,803 | -1.90(-9.11%) |
Mar 17, 2020 | 20.46 | 21.12 | 19.95 | 20.90 | 468,941 | +0.72(+3.55%) |
Mar 16, 2020 | 20.43 | 20.91 | 19.67 | 20.18 | 584,264 | -2.27(-10.09%) |
Mar 13, 2020 | 22.56 | 22.58 | 21.37 | 22.45 | 676,092 | +1.52(+7.26%) |
Mar 12, 2020 | 21.56 | 21.82 | 20.82 | 20.93 | 691,628 | -2.71(-11.45%) |
Mar 11, 2020 | 24.10 | 24.10 | 23.34 | 23.63 | 253,063 | -1.01(-4.11%) |
Mar 10, 2020 | 24.41 | 24.68 | 24.03 | 24.65 | 336,261 | +1.37(+5.88%) |
Mar 09, 2020 | 23.77 | 24.13 | 23.16 | 23.28 | 576,046 | -2.32(-9.05%) |
Mar 06, 2020 | 25.50 | 25.67 | 25.38 | 25.60 | 237,474 | -0.28(-1.09%) |
Mar 05, 2020 | 26.25 | 26.40 | 25.84 | 25.88 | 154,096 | -0.69(-2.59%) |
Mar 04, 2020 | 26.53 | 26.72 | 26.34 | 26.57 | 564,356 | +0.33(+1.27%) |
Mar 03, 2020 | 26.46 | 27.64 | 26.06 | 26.23 | 459,371 | -0.04(-0.17%) |