Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.49 | 23.76 | 23.42 | 23.76 | 517 | +0.11(+0.46%) |
May 28, 2020 | 23.79 | 23.90 | 23.65 | 23.65 | 2,374 | -0.35(-1.44%) |
May 27, 2020 | 23.84 | 24.00 | 23.84 | 24.00 | 1,307 | +0.46(+1.96%) |
May 26, 2020 | 23.65 | 23.70 | 23.54 | 23.54 | 848 | +0.39(+1.69%) |
May 22, 2020 | 22.92 | 23.15 | 22.92 | 23.15 | 828 | +0.15(+0.65%) |
May 21, 2020 | 23.10 | 23.15 | 23.00 | 23.00 | 1,750 | -0.30(-1.27%) |
May 20, 2020 | 23.21 | 23.40 | 23.21 | 23.29 | 4,431 | +0.52(+2.28%) |
May 19, 2020 | 22.70 | 23.00 | 22.70 | 22.77 | 2,142 | -0.07(-0.32%) |
May 18, 2020 | 22.17 | 22.85 | 22.17 | 22.85 | 4,032 | +1.00(+4.55%) |
May 15, 2020 | 21.29 | 21.85 | 21.29 | 21.85 | 7,973 | +0.23(+1.05%) |
May 14, 2020 | 21.18 | 21.63 | 21.08 | 21.63 | 2,545 | +0.38(+1.79%) |
May 13, 2020 | 21.10 | 21.26 | 21.10 | 21.24 | 1,978 | -0.59(-2.69%) |
May 12, 2020 | 22.22 | 22.30 | 21.83 | 21.83 | 7,017 | -0.46(-2.06%) |
May 11, 2020 | 22.23 | 22.41 | 22.11 | 22.29 | 1,710 | -0.15(-0.66%) |
May 08, 2020 | 22.09 | 22.44 | 22.09 | 22.44 | 1,139 | +0.84(+3.88%) |
May 07, 2020 | 21.53 | 21.83 | 21.53 | 21.60 | 1,952 | +0.30(+1.42%) |
May 06, 2020 | 21.40 | 21.41 | 21.30 | 21.30 | 2,759 | -0.13(-0.62%) |
May 05, 2020 | 21.53 | 21.74 | 21.43 | 21.43 | 1,672 | -0.03(-0.16%) |
May 04, 2020 | 21.36 | 21.47 | 21.36 | 21.47 | 1,030 | +0.01(+0.06%) |
May 01, 2020 | 21.62 | 21.65 | 21.42 | 21.45 | 828 | -0.56(-2.56%) |
Apr 30, 2020 | 22.16 | 22.18 | 21.85 | 22.02 | 7,600 | -0.72(-3.16%) |
Apr 29, 2020 | 22.44 | 22.78 | 22.44 | 22.74 | 3,533 | +1.01(+4.65%) |
Apr 28, 2020 | 21.93 | 21.93 | 21.73 | 21.73 | 934 | -0.01(-0.05%) |
Apr 27, 2020 | 21.39 | 21.74 | 21.32 | 21.74 | 4,564 | +0.62(+2.94%) |
Apr 24, 2020 | 20.85 | 21.12 | 20.85 | 21.12 | 1,553 | +0.26(+1.24%) |
Apr 23, 2020 | 20.91 | 21.12 | 20.85 | 20.86 | 65,723 | +0.13(+0.65%) |
Apr 22, 2020 | 20.65 | 20.81 | 20.57 | 20.72 | 19,287 | +0.21(+1.04%) |
Apr 21, 2020 | 20.62 | 20.67 | 20.37 | 20.51 | 4,320 | -0.54(-2.57%) |
Apr 20, 2020 | 21.15 | 21.31 | 20.98 | 21.05 | 24,590 | -0.18(-0.83%) |
Apr 17, 2020 | 21.03 | 21.23 | 20.86 | 21.23 | 8,595 | +0.32(+1.55%) |
Apr 16, 2020 | 21.03 | 21.03 | 20.63 | 20.90 | 2,841 | +0.11(+0.53%) |
Apr 15, 2020 | 20.62 | 20.90 | 20.62 | 20.79 | 7,579 | -0.38(-1.78%) |
Apr 14, 2020 | 20.86 | 21.17 | 20.86 | 21.17 | 7,170 | +0.47(+2.29%) |
Apr 13, 2020 | 20.71 | 20.71 | 20.10 | 20.69 | 4,005 | +0.12(+0.56%) |
Apr 09, 2020 | 20.62 | 20.81 | 20.49 | 20.58 | 8,698 | +0.22(+1.08%) |
Apr 08, 2020 | 20.17 | 20.39 | 20.17 | 20.36 | 7,822 | +0.37(+1.84%) |
Apr 07, 2020 | 20.31 | 20.38 | 19.99 | 19.99 | 3,715 | +0.17(+0.88%) |
Apr 06, 2020 | 19.36 | 19.82 | 19.35 | 19.82 | 8,918 | +1.16(+6.24%) |
Apr 03, 2020 | 18.64 | 18.67 | 18.34 | 18.65 | 21,332 | -0.23(-1.20%) |
Apr 02, 2020 | 18.94 | 19.07 | 18.63 | 18.88 | 31,934 | +0.10(+0.53%) |
Apr 01, 2020 | 19.07 | 19.15 | 18.70 | 18.78 | 3,578 | -0.73(-3.72%) |
Mar 31, 2020 | 19.78 | 19.97 | 19.46 | 19.51 | 47,631 | -0.21(-1.07%) |
Mar 30, 2020 | 19.28 | 19.77 | 19.21 | 19.72 | 28,946 | +0.56(+2.92%) |
Mar 27, 2020 | 19.06 | 19.50 | 19.06 | 19.16 | 12,633 | -0.74(-3.74%) |
Mar 26, 2020 | 19.27 | 19.90 | 19.21 | 19.90 | 4,694 | +1.16(+6.18%) |
Mar 25, 2020 | 18.64 | 19.55 | 18.61 | 18.74 | 6,203 | -0.32(-1.67%) |
Mar 24, 2020 | 18.89 | 19.06 | 18.54 | 19.06 | 4,954 | +1.17(+6.52%) |
Mar 23, 2020 | 17.91 | 17.91 | 17.48 | 17.89 | 4,224 | +0.29(+1.66%) |
Mar 20, 2020 | 19.15 | 19.15 | 17.58 | 17.60 | 4,054 | -0.95(-5.12%) |
Mar 19, 2020 | 18.71 | 19.03 | 18.55 | 18.55 | 8,018 | +0.41(+2.28%) |
Mar 18, 2020 | 18.34 | 18.34 | 17.42 | 18.14 | 72,568 | -1.21(-6.26%) |
Mar 17, 2020 | 18.50 | 19.46 | 18.50 | 19.35 | 44,860 | +1.03(+5.64%) |
Mar 16, 2020 | 19.04 | 19.34 | 18.32 | 18.32 | 11,591 | -1.97(-9.71%) |
Mar 13, 2020 | 19.51 | 20.29 | 18.98 | 20.29 | 243,603 | +1.21(+6.35%) |
Mar 12, 2020 | 19.42 | 19.67 | 19.03 | 19.08 | 4,183 | -2.01(-9.52%) |
Mar 11, 2020 | 21.56 | 21.56 | 20.88 | 21.08 | 94,725 | -0.89(-4.07%) |
Mar 10, 2020 | 21.48 | 21.98 | 21.27 | 21.98 | 80,265 | +0.89(+4.24%) |
Mar 09, 2020 | 21.62 | 21.72 | 21.01 | 21.08 | 7,978 | -1.56(-6.91%) |
Mar 06, 2020 | 22.80 | 22.80 | 22.09 | 22.65 | 13,100 | -0.41(-1.80%) |
Mar 05, 2020 | 23.33 | 23.43 | 23.06 | 23.06 | 21,775 | -0.88(-3.69%) |
Mar 04, 2020 | 23.50 | 23.95 | 23.50 | 23.95 | 4,352 | +0.71(+3.05%) |
Mar 03, 2020 | 23.74 | 24.03 | 23.12 | 23.24 | 2,080 | -0.52(-2.18%) |