Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.50 | 24.79 | 24.45 | 24.75 | 25,888 | +0.26(+1.04%) |
May 28, 2020 | 24.76 | 24.80 | 24.46 | 24.49 | 33,944 | -0.28(-1.14%) |
May 27, 2020 | 24.70 | 24.77 | 24.44 | 24.77 | 22,775 | +0.25(+1.02%) |
May 26, 2020 | 24.72 | 24.80 | 24.46 | 24.53 | 32,585 | +0.62(+2.59%) |
May 22, 2020 | 23.83 | 23.91 | 23.69 | 23.91 | 17,783 | -0.16(-0.65%) |
May 21, 2020 | 24.10 | 24.21 | 24.02 | 24.06 | 18,850 | +0.07(+0.28%) |
May 20, 2020 | 23.97 | 24.16 | 23.94 | 24.00 | 15,173 | +0.24(+0.99%) |
May 19, 2020 | 23.94 | 24.07 | 23.73 | 23.76 | 104,872 | -0.11(-0.47%) |
May 18, 2020 | 23.56 | 23.98 | 23.51 | 23.87 | 38,568 | +0.87(+3.77%) |
May 15, 2020 | 23.00 | 23.14 | 22.91 | 23.00 | 34,356 | -0.14(-0.62%) |
May 14, 2020 | 22.75 | 23.16 | 22.69 | 23.15 | 54,975 | +0.14(+0.63%) |
May 13, 2020 | 23.39 | 23.39 | 22.91 | 23.00 | 45,845 | -0.07(-0.32%) |
May 12, 2020 | 23.24 | 23.47 | 23.08 | 23.08 | 143,663 | +0.15(+0.65%) |
May 11, 2020 | 23.01 | 23.06 | 22.92 | 22.93 | 18,880 | -0.11(-0.47%) |
May 08, 2020 | 22.93 | 23.13 | 22.93 | 23.04 | 31,453 | +0.35(+1.56%) |
May 07, 2020 | 22.79 | 22.86 | 22.59 | 22.68 | 97,791 | +0.27(+1.22%) |
May 06, 2020 | 22.77 | 22.77 | 22.39 | 22.41 | 24,609 | -0.25(-1.09%) |
May 05, 2020 | 22.85 | 22.92 | 22.63 | 22.66 | 85,327 | +0.03(+0.15%) |
May 04, 2020 | 22.38 | 22.63 | 22.38 | 22.62 | 27,535 | +0.51(+2.32%) |
May 01, 2020 | 22.36 | 22.42 | 22.08 | 22.11 | 18,751 | -0.75(-3.27%) |
Apr 30, 2020 | 23.19 | 23.32 | 22.81 | 22.86 | 20,049 | -0.58(-2.46%) |
Apr 29, 2020 | 23.15 | 23.52 | 23.15 | 23.43 | 26,389 | +0.72(+3.17%) |
Apr 28, 2020 | 22.94 | 22.95 | 22.63 | 22.71 | 27,504 | +0.01(+0.04%) |
Apr 27, 2020 | 22.54 | 22.75 | 22.46 | 22.71 | 32,626 | +0.54(+2.42%) |
Apr 24, 2020 | 22.29 | 22.31 | 22.02 | 22.17 | 27,945 | -0.10(-0.46%) |
Apr 23, 2020 | 22.38 | 22.59 | 22.18 | 22.27 | 187,301 | +0.07(+0.32%) |
Apr 22, 2020 | 22.33 | 22.33 | 22.18 | 22.20 | 12,115 | +0.30(+1.39%) |
Apr 21, 2020 | 21.76 | 21.95 | 21.67 | 21.90 | 39,319 | -0.50(-2.25%) |
Apr 20, 2020 | 22.42 | 22.71 | 22.37 | 22.40 | 17,616 | -0.16(-0.70%) |
Apr 17, 2020 | 22.62 | 22.62 | 22.39 | 22.56 | 19,597 | +0.38(+1.72%) |
Apr 16, 2020 | 22.21 | 22.39 | 22.15 | 22.18 | 26,239 | -0.09(-0.42%) |
Apr 15, 2020 | 22.25 | 22.34 | 22.20 | 22.27 | 14,166 | -0.52(-2.28%) |
Apr 14, 2020 | 22.86 | 23.01 | 22.73 | 22.79 | 84,374 | +0.58(+2.60%) |
Apr 13, 2020 | 22.12 | 22.24 | 21.98 | 22.21 | 45,469 | +0.23(+1.05%) |
Apr 09, 2020 | 22.20 | 22.45 | 21.89 | 21.98 | 84,440 | +0.09(+0.42%) |
Apr 08, 2020 | 21.56 | 21.95 | 21.50 | 21.89 | 184,607 | +0.50(+2.32%) |
Apr 07, 2020 | 21.92 | 22.18 | 21.34 | 21.39 | 197,876 | +0.26(+1.23%) |
Apr 06, 2020 | 20.80 | 21.19 | 20.78 | 21.13 | 144,373 | +1.03(+5.12%) |
Apr 03, 2020 | 20.55 | 20.59 | 20.00 | 20.10 | 62,060 | -0.43(-2.11%) |
Apr 02, 2020 | 20.30 | 20.71 | 20.10 | 20.54 | 280,434 | +0.53(+2.67%) |
Apr 01, 2020 | 20.24 | 20.41 | 19.98 | 20.00 | 70,217 | -0.65(-3.16%) |
Mar 31, 2020 | 20.92 | 21.05 | 20.60 | 20.66 | 149,650 | -0.01(-0.04%) |
Mar 30, 2020 | 20.71 | 20.81 | 20.44 | 20.67 | 197,682 | +0.17(+0.85%) |
Mar 27, 2020 | 20.56 | 20.79 | 20.40 | 20.49 | 150,008 | -1.10(-5.09%) |
Mar 26, 2020 | 21.02 | 21.60 | 21.02 | 21.59 | 89,354 | +0.77(+3.69%) |
Mar 25, 2020 | 20.19 | 21.06 | 20.13 | 20.82 | 97,008 | +1.03(+5.21%) |
Mar 24, 2020 | 19.71 | 19.98 | 19.58 | 19.79 | 131,954 | +1.24(+6.68%) |
Mar 23, 2020 | 18.81 | 18.82 | 18.33 | 18.55 | 182,193 | -0.25(-1.31%) |
Mar 20, 2020 | 19.54 | 19.63 | 18.73 | 18.80 | 154,032 | +0.11(+0.57%) |
Mar 19, 2020 | 18.27 | 18.82 | 18.03 | 18.69 | 33,231 | +0.06(+0.31%) |
Mar 18, 2020 | 18.91 | 19.41 | 18.21 | 18.64 | 77,893 | -1.97(-9.58%) |
Mar 17, 2020 | 19.97 | 20.75 | 19.81 | 20.61 | 125,158 | +0.50(+2.51%) |
Mar 16, 2020 | 18.71 | 21.01 | 18.71 | 20.10 | 45,789 | -3.16(-13.58%) |
Mar 13, 2020 | 23.63 | 23.63 | 21.91 | 23.26 | 119,301 | +1.24(+5.62%) |
Mar 12, 2020 | 22.85 | 22.85 | 21.70 | 22.03 | 97,029 | -3.30(-13.03%) |
Mar 11, 2020 | 25.83 | 25.91 | 24.90 | 25.33 | 28,665 | -1.24(-4.68%) |
Mar 10, 2020 | 26.37 | 26.57 | 25.89 | 26.57 | 45,961 | +0.89(+3.45%) |
Mar 09, 2020 | 26.10 | 26.19 | 25.52 | 25.68 | 45,770 | -2.15(-7.73%) |
Mar 06, 2020 | 27.67 | 27.92 | 27.59 | 27.84 | 29,124 | -0.48(-1.71%) |
Mar 05, 2020 | 28.72 | 28.88 | 28.19 | 28.32 | 55,745 | -1.00(-3.40%) |
Mar 04, 2020 | 29.12 | 29.32 | 29.00 | 29.32 | 60,657 | +0.41(+1.42%) |
Mar 03, 2020 | 28.98 | 29.53 | 28.74 | 28.91 | 33,588 | -0.02(-0.06%) |