Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.91 | 20.80 | 19.91 | 20.63 | 50,920 | +0.63(+3.15%) |
May 28, 2020 | 21.31 | 21.41 | 19.99 | 20.00 | 37,439 | -1.16(-5.50%) |
May 27, 2020 | 21.22 | 21.51 | 21.05 | 21.16 | 58,033 | +0.19(+0.89%) |
May 26, 2020 | 20.40 | 21.27 | 19.61 | 20.98 | 36,602 | +1.13(+5.70%) |
May 22, 2020 | 20.26 | 21.16 | 19.83 | 19.85 | 37,161 | -0.48(-2.34%) |
May 21, 2020 | 20.52 | 20.83 | 19.85 | 20.32 | 24,647 | -0.43(-2.05%) |
May 20, 2020 | 20.07 | 20.82 | 19.73 | 20.75 | 13,963 | +0.91(+4.59%) |
May 19, 2020 | 20.82 | 21.23 | 19.67 | 19.84 | 20,835 | -1.22(-5.78%) |
May 18, 2020 | 20.40 | 21.22 | 20.40 | 21.05 | 33,728 | +1.28(+6.49%) |
May 15, 2020 | 19.06 | 19.78 | 19.06 | 19.77 | 21,285 | +0.60(+3.10%) |
May 14, 2020 | 18.85 | 19.23 | 18.85 | 19.18 | 25,558 | +0.04(+0.22%) |
May 13, 2020 | 19.97 | 20.35 | 19.13 | 19.13 | 52,009 | -0.98(-4.86%) |
May 12, 2020 | 20.88 | 21.04 | 20.07 | 20.11 | 38,857 | -0.73(-3.51%) |
May 11, 2020 | 20.76 | 21.39 | 20.64 | 20.84 | 23,110 | -0.27(-1.29%) |
May 08, 2020 | 19.83 | 21.51 | 19.83 | 21.11 | 47,392 | +1.43(+7.26%) |
May 07, 2020 | 20.25 | 20.48 | 19.65 | 19.69 | 26,155 | -0.30(-1.49%) |
May 06, 2020 | 20.16 | 20.61 | 19.98 | 19.98 | 23,146 | -0.25(-1.22%) |
May 05, 2020 | 20.83 | 21.51 | 19.80 | 20.23 | 47,152 | -0.55(-2.66%) |
May 04, 2020 | 20.45 | 21.38 | 20.45 | 20.78 | 28,978 | -0.47(-2.20%) |
May 01, 2020 | 20.34 | 21.45 | 20.34 | 21.25 | 29,282 | +0.34(+1.63%) |
Apr 30, 2020 | 21.21 | 21.81 | 20.83 | 20.91 | 30,186 | -0.34(-1.60%) |
Apr 29, 2020 | 21.24 | 21.81 | 21.17 | 21.25 | 37,200 | +0.71(+3.44%) |
Apr 28, 2020 | 20.06 | 21.42 | 19.81 | 20.54 | 30,697 | +0.99(+5.04%) |
Apr 27, 2020 | 19.13 | 20.32 | 19.13 | 19.56 | 27,886 | +0.38(+2.00%) |
Apr 24, 2020 | 19.18 | 19.99 | 18.94 | 19.18 | 14,582 | -0.08(-0.40%) |
Apr 23, 2020 | 19.81 | 20.05 | 19.02 | 19.25 | 24,110 | -0.52(-2.62%) |
Apr 22, 2020 | 20.52 | 20.52 | 19.44 | 19.77 | 12,613 | -0.20(-0.98%) |
Apr 21, 2020 | 19.85 | 20.69 | 19.78 | 19.97 | 12,821 | -0.43(-2.13%) |
Apr 20, 2020 | 20.40 | 21.20 | 20.25 | 20.40 | 20,542 | -0.46(-2.20%) |
Apr 17, 2020 | 21.11 | 22.25 | 20.86 | 20.86 | 25,048 | +0.27(+1.32%) |
Apr 16, 2020 | 20.66 | 21.37 | 19.71 | 20.59 | 30,092 | +0.11(+0.54%) |
Apr 15, 2020 | 20.93 | 21.40 | 20.01 | 20.48 | 28,248 | -1.09(-5.05%) |
Apr 14, 2020 | 21.70 | 22.64 | 21.00 | 21.56 | 46,147 | +0.65(+3.09%) |
Apr 13, 2020 | 21.33 | 22.19 | 20.50 | 20.92 | 16,853 | -0.69(-3.19%) |
Apr 09, 2020 | 21.34 | 22.14 | 20.94 | 21.61 | 32,927 | +0.44(+2.09%) |
Apr 08, 2020 | 21.24 | 21.36 | 20.82 | 21.16 | 21,139 | +0.25(+1.18%) |
Apr 07, 2020 | 21.26 | 22.40 | 20.42 | 20.92 | 37,245 | -0.77(-3.53%) |
Apr 06, 2020 | 21.16 | 22.16 | 20.45 | 21.68 | 57,453 | +1.59(+7.91%) |
Apr 03, 2020 | 20.51 | 21.51 | 19.91 | 20.09 | 21,991 | -0.70(-3.35%) |
Apr 02, 2020 | 20.91 | 24.59 | 19.60 | 20.79 | 39,867 | -0.31(-1.49%) |
Apr 01, 2020 | 20.77 | 21.45 | 20.45 | 21.11 | 17,318 | -0.58(-2.67%) |
Mar 31, 2020 | 20.63 | 21.68 | 20.45 | 21.68 | 19,396 | +0.43(+2.00%) |
Mar 30, 2020 | 20.69 | 21.61 | 20.41 | 21.26 | 20,086 | +0.58(+2.80%) |
Mar 27, 2020 | 20.88 | 21.43 | 20.68 | 20.68 | 17,051 | -0.99(-4.59%) |
Mar 26, 2020 | 21.51 | 21.68 | 20.67 | 21.68 | 50,412 | +0.65(+3.12%) |
Mar 25, 2020 | 21.49 | 22.54 | 20.81 | 21.02 | 37,273 | -0.77(-3.51%) |
Mar 24, 2020 | 20.84 | 22.41 | 19.99 | 21.79 | 37,862 | +1.54(+7.60%) |
Mar 23, 2020 | 20.87 | 21.68 | 20.20 | 20.25 | 18,798 | -0.14(-0.71%) |
Mar 20, 2020 | 21.12 | 22.29 | 20.37 | 20.39 | 48,124 | -0.98(-4.61%) |
Mar 19, 2020 | 21.35 | 22.02 | 19.77 | 21.38 | 28,864 | +0.16(+0.75%) |
Mar 18, 2020 | 25.73 | 26.80 | 20.58 | 21.22 | 48,482 | -7.30(-25.59%) |
Mar 17, 2020 | 21.55 | 28.51 | 19.92 | 28.51 | 35,176 | +7.64(+36.61%) |
Mar 16, 2020 | 21.17 | 22.72 | 20.21 | 20.87 | 16,174 | -2.89(-12.18%) |
Mar 13, 2020 | 22.47 | 24.34 | 21.04 | 23.77 | 31,488 | +2.47(+11.62%) |
Mar 12, 2020 | 24.53 | 25.55 | 20.46 | 21.29 | 34,270 | -4.49(-17.43%) |
Mar 11, 2020 | 26.85 | 26.88 | 24.15 | 25.79 | 37,633 | -1.57(-5.72%) |
Mar 10, 2020 | 26.96 | 28.19 | 23.98 | 27.35 | 32,747 | +0.99(+3.77%) |
Mar 09, 2020 | 26.88 | 26.88 | 25.55 | 26.36 | 19,889 | -1.03(-3.75%) |
Mar 06, 2020 | 26.65 | 27.45 | 26.35 | 27.38 | 13,664 | +0.34(+1.24%) |
Mar 05, 2020 | 27.78 | 27.78 | 26.11 | 27.05 | 25,980 | -1.04(-3.71%) |
Mar 04, 2020 | 26.87 | 28.14 | 26.72 | 28.09 | 17,147 | +1.36(+5.10%) |
Mar 03, 2020 | 26.73 | 27.26 | 26.41 | 26.73 | 17,283 | -0.08(-0.28%) |