Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.77 | 20.84 | 20.69 | 20.84 | 6,535 | +0.07(+0.36%) |
May 28, 2020 | 20.99 | 21.01 | 20.77 | 20.77 | 31,097 | +0.00(+0.00%) |
May 27, 2020 | 20.76 | 20.80 | 20.66 | 20.77 | 13,605 | +0.17(+0.83%) |
May 26, 2020 | 20.73 | 20.73 | 20.57 | 20.60 | 18,582 | +0.39(+1.92%) |
May 22, 2020 | 20.19 | 20.21 | 20.14 | 20.21 | 5,178 | -0.14(-0.67%) |
May 21, 2020 | 20.38 | 20.45 | 20.26 | 20.35 | 140,590 | -0.15(-0.73%) |
May 20, 2020 | 20.54 | 20.58 | 20.44 | 20.50 | 13,630 | +0.26(+1.30%) |
May 19, 2020 | 20.34 | 20.40 | 20.23 | 20.23 | 10,548 | -0.23(-1.10%) |
May 18, 2020 | 20.24 | 20.48 | 20.24 | 20.46 | 12,694 | +0.71(+3.61%) |
May 15, 2020 | 19.79 | 19.79 | 19.67 | 19.75 | 12,330 | -0.06(-0.33%) |
May 14, 2020 | 19.55 | 19.81 | 19.45 | 19.81 | 20,678 | -0.12(-0.61%) |
May 13, 2020 | 20.17 | 20.17 | 19.85 | 19.93 | 3,114 | -0.11(-0.54%) |
May 12, 2020 | 20.22 | 20.32 | 20.04 | 20.04 | 5,415 | -0.22(-1.10%) |
May 11, 2020 | 20.18 | 20.34 | 20.17 | 20.27 | 9,413 | +0.10(+0.49%) |
May 08, 2020 | 20.07 | 20.17 | 20.07 | 20.17 | 17,755 | +0.37(+1.87%) |
May 07, 2020 | 19.89 | 19.97 | 19.80 | 19.80 | 25,228 | +0.08(+0.41%) |
May 06, 2020 | 19.94 | 19.94 | 19.72 | 19.72 | 9,467 | -0.04(-0.21%) |
May 05, 2020 | 19.85 | 19.88 | 19.71 | 19.76 | 13,224 | +0.13(+0.66%) |
May 04, 2020 | 19.57 | 19.63 | 19.48 | 19.63 | 4,981 | +0.10(+0.50%) |
May 01, 2020 | 19.63 | 19.64 | 19.49 | 19.53 | 16,152 | -0.52(-2.59%) |
Apr 30, 2020 | 20.20 | 20.22 | 19.96 | 20.05 | 10,753 | -0.45(-2.18%) |
Apr 29, 2020 | 20.32 | 20.53 | 20.32 | 20.49 | 15,092 | +0.44(+2.18%) |
Apr 28, 2020 | 20.15 | 20.15 | 20.06 | 20.06 | 5,632 | +0.13(+0.63%) |
Apr 27, 2020 | 19.82 | 19.97 | 19.80 | 19.93 | 11,519 | +0.22(+1.10%) |
Apr 24, 2020 | 19.63 | 19.76 | 19.61 | 19.71 | 14,673 | +0.14(+0.71%) |
Apr 23, 2020 | 19.73 | 19.86 | 19.57 | 19.57 | 22,929 | -0.07(-0.34%) |
Apr 22, 2020 | 19.50 | 19.69 | 19.50 | 19.64 | 231,284 | +0.44(+2.30%) |
Apr 21, 2020 | 19.31 | 19.33 | 19.16 | 19.20 | 5,938 | -0.37(-1.90%) |
Apr 20, 2020 | 19.74 | 19.76 | 19.57 | 19.57 | 2,854 | -0.28(-1.39%) |
Apr 17, 2020 | 19.80 | 19.85 | 19.64 | 19.85 | 14,796 | +0.50(+2.58%) |
Apr 16, 2020 | 19.33 | 19.39 | 19.27 | 19.35 | 14,478 | +0.06(+0.32%) |
Apr 15, 2020 | 19.30 | 19.35 | 19.22 | 19.29 | 30,970 | -0.45(-2.26%) |
Apr 14, 2020 | 19.79 | 19.84 | 19.68 | 19.73 | 15,135 | +0.36(+1.84%) |
Apr 13, 2020 | 19.52 | 19.52 | 19.33 | 19.37 | 17,362 | -0.27(-1.36%) |
Apr 09, 2020 | 19.71 | 19.72 | 19.55 | 19.64 | 12,577 | +0.29(+1.51%) |
Apr 08, 2020 | 19.20 | 19.46 | 19.20 | 19.35 | 25,747 | +0.11(+0.59%) |
Apr 07, 2020 | 19.76 | 19.76 | 19.21 | 19.24 | 66,540 | +0.08(+0.43%) |
Apr 06, 2020 | 18.98 | 19.16 | 18.91 | 19.16 | 15,331 | +0.81(+4.41%) |
Apr 03, 2020 | 18.43 | 18.44 | 18.26 | 18.35 | 6,658 | -0.24(-1.27%) |
Apr 02, 2020 | 18.30 | 18.64 | 18.30 | 18.58 | 14,488 | +0.33(+1.83%) |
Apr 01, 2020 | 18.23 | 18.40 | 18.15 | 18.25 | 31,002 | -0.52(-2.77%) |
Mar 31, 2020 | 18.77 | 18.87 | 18.67 | 18.77 | 15,335 | -0.10(-0.56%) |
Mar 30, 2020 | 18.50 | 18.87 | 18.50 | 18.87 | 17,848 | +0.55(+3.01%) |
Mar 27, 2020 | 18.46 | 18.61 | 18.30 | 18.32 | 34,278 | -0.84(-4.36%) |
Mar 26, 2020 | 18.69 | 19.17 | 18.69 | 19.16 | 22,222 | +0.45(+2.39%) |
Mar 25, 2020 | 18.33 | 18.90 | 18.33 | 18.71 | 11,254 | +0.53(+2.89%) |
Mar 24, 2020 | 17.95 | 18.27 | 17.95 | 18.18 | 64,328 | +1.07(+6.26%) |
Mar 23, 2020 | 17.36 | 17.39 | 16.99 | 17.11 | 231,326 | -0.36(-2.07%) |
Mar 20, 2020 | 17.95 | 18.20 | 17.47 | 17.47 | 14,056 | -0.13(-0.75%) |
Mar 19, 2020 | 16.83 | 17.70 | 16.82 | 17.61 | 165,301 | +0.61(+3.58%) |
Mar 18, 2020 | 16.71 | 17.18 | 16.65 | 17.00 | 27,493 | -0.67(-3.81%) |
Mar 17, 2020 | 17.13 | 17.81 | 16.98 | 17.67 | 37,001 | +0.97(+5.83%) |
Mar 16, 2020 | 16.54 | 17.43 | 16.35 | 16.70 | 99,295 | -2.05(-10.93%) |
Mar 13, 2020 | 18.50 | 18.75 | 17.74 | 18.75 | 51,171 | +1.23(+7.03%) |
Mar 12, 2020 | 17.86 | 18.09 | 17.23 | 17.52 | 59,728 | -1.89(-9.74%) |
Mar 11, 2020 | 19.78 | 19.89 | 19.33 | 19.41 | 57,530 | -1.00(-4.90%) |
Mar 10, 2020 | 20.24 | 20.43 | 19.77 | 20.41 | 39,699 | +0.93(+4.80%) |
Mar 09, 2020 | 19.35 | 19.84 | 19.11 | 19.47 | 135,709 | -1.62(-7.70%) |
Mar 06, 2020 | 21.08 | 21.17 | 20.92 | 21.10 | 5,548 | -0.46(-2.15%) |
Mar 05, 2020 | 21.74 | 21.81 | 21.51 | 21.56 | 5,154 | -0.59(-2.68%) |
Mar 04, 2020 | 21.99 | 22.15 | 21.88 | 22.15 | 80,909 | +0.60(+2.78%) |
Mar 03, 2020 | 21.91 | 22.16 | 21.47 | 21.56 | 22,854 | -0.28(-1.29%) |