Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.34 | 24.43 | 24.10 | 24.42 | 28,501 | -0.03(-0.11%) |
May 28, 2020 | 24.57 | 24.69 | 24.42 | 24.45 | 81,780 | +0.14(+0.56%) |
May 27, 2020 | 24.34 | 24.35 | 24.07 | 24.31 | 131,631 | +0.35(+1.47%) |
May 26, 2020 | 24.07 | 24.14 | 23.95 | 23.96 | 68,927 | +0.41(+1.72%) |
May 22, 2020 | 23.46 | 23.62 | 23.40 | 23.55 | 127,535 | -0.03(-0.11%) |
May 21, 2020 | 23.72 | 23.74 | 23.45 | 23.58 | 135,161 | -0.09(-0.38%) |
May 20, 2020 | 23.57 | 23.73 | 23.57 | 23.67 | 102,053 | +0.36(+1.55%) |
May 19, 2020 | 23.47 | 23.49 | 23.23 | 23.31 | 91,542 | -0.32(-1.34%) |
May 18, 2020 | 23.38 | 23.74 | 23.37 | 23.62 | 99,541 | +0.83(+3.64%) |
May 15, 2020 | 22.71 | 22.82 | 22.59 | 22.80 | 122,544 | +0.07(+0.32%) |
May 14, 2020 | 22.44 | 22.81 | 22.24 | 22.72 | 82,364 | -0.23(-0.98%) |
May 13, 2020 | 23.18 | 23.18 | 22.74 | 22.95 | 119,125 | -0.23(-0.97%) |
May 12, 2020 | 23.44 | 23.53 | 23.14 | 23.17 | 84,539 | -0.24(-1.04%) |
May 11, 2020 | 23.29 | 23.49 | 23.17 | 23.42 | 52,018 | -0.08(-0.35%) |
May 08, 2020 | 23.45 | 23.53 | 23.35 | 23.50 | 74,635 | +0.30(+1.28%) |
May 07, 2020 | 23.21 | 23.32 | 23.07 | 23.20 | 146,923 | +0.32(+1.42%) |
May 06, 2020 | 23.11 | 23.11 | 22.82 | 22.88 | 61,282 | +0.03(+0.12%) |
May 05, 2020 | 22.99 | 23.08 | 22.80 | 22.85 | 458,676 | +0.07(+0.32%) |
May 04, 2020 | 22.67 | 22.80 | 22.56 | 22.78 | 114,907 | +0.07(+0.32%) |
May 01, 2020 | 22.86 | 22.95 | 22.61 | 22.71 | 220,913 | -0.47(-2.02%) |
Apr 30, 2020 | 23.53 | 23.53 | 23.13 | 23.17 | 145,506 | -0.65(-2.73%) |
Apr 29, 2020 | 23.69 | 23.97 | 23.69 | 23.82 | 134,063 | +0.54(+2.32%) |
Apr 28, 2020 | 23.51 | 23.57 | 23.23 | 23.28 | 275,532 | +0.16(+0.70%) |
Apr 27, 2020 | 22.93 | 23.20 | 22.90 | 23.12 | 209,035 | +0.31(+1.34%) |
Apr 24, 2020 | 22.81 | 22.91 | 22.60 | 22.81 | 106,907 | +0.18(+0.80%) |
Apr 23, 2020 | 22.72 | 23.00 | 22.55 | 22.63 | 93,441 | -0.06(-0.28%) |
Apr 22, 2020 | 22.66 | 22.79 | 22.57 | 22.70 | 325,729 | +0.38(+1.70%) |
Apr 21, 2020 | 22.46 | 22.61 | 22.23 | 22.32 | 174,196 | -0.41(-1.79%) |
Apr 20, 2020 | 22.74 | 23.09 | 22.67 | 22.72 | 122,966 | -0.31(-1.33%) |
Apr 17, 2020 | 22.90 | 23.03 | 22.70 | 23.03 | 482,637 | +0.69(+3.11%) |
Apr 16, 2020 | 22.38 | 22.38 | 22.14 | 22.34 | 84,121 | +0.18(+0.81%) |
Apr 15, 2020 | 22.34 | 22.34 | 22.06 | 22.16 | 126,809 | -0.70(-3.08%) |
Apr 14, 2020 | 22.90 | 23.11 | 22.80 | 22.86 | 138,873 | +0.16(+0.72%) |
Apr 13, 2020 | 22.79 | 22.80 | 22.51 | 22.70 | 76,755 | -0.22(-0.94%) |
Apr 09, 2020 | 22.80 | 23.03 | 22.67 | 22.91 | 195,295 | +0.40(+1.76%) |
Apr 08, 2020 | 22.34 | 22.62 | 22.22 | 22.52 | 179,337 | +0.32(+1.46%) |
Apr 07, 2020 | 22.75 | 22.85 | 22.15 | 22.19 | 351,804 | -0.07(-0.32%) |
Apr 06, 2020 | 21.96 | 22.39 | 21.92 | 22.26 | 269,452 | +0.98(+4.62%) |
Apr 03, 2020 | 21.38 | 21.48 | 21.12 | 21.28 | 551,617 | -0.25(-1.17%) |
Apr 02, 2020 | 21.20 | 21.72 | 21.15 | 21.53 | 270,313 | +0.54(+2.58%) |
Apr 01, 2020 | 21.31 | 21.56 | 20.99 | 20.99 | 451,589 | -0.83(-3.80%) |
Mar 31, 2020 | 21.92 | 22.08 | 21.65 | 21.82 | 134,434 | -0.13(-0.58%) |
Mar 30, 2020 | 21.47 | 21.95 | 21.37 | 21.95 | 137,351 | +0.64(+3.01%) |
Mar 27, 2020 | 21.46 | 21.67 | 21.22 | 21.31 | 436,503 | -0.96(-4.33%) |
Mar 26, 2020 | 21.70 | 22.43 | 21.66 | 22.27 | 397,607 | +0.58(+2.66%) |
Mar 25, 2020 | 21.45 | 22.19 | 21.19 | 21.70 | 565,115 | +0.50(+2.34%) |
Mar 24, 2020 | 20.78 | 21.38 | 20.68 | 21.20 | 453,678 | +1.35(+6.81%) |
Mar 23, 2020 | 20.04 | 20.15 | 19.66 | 19.85 | 316,710 | -0.17(-0.86%) |
Mar 20, 2020 | 20.70 | 20.70 | 19.86 | 20.02 | 413,436 | -0.13(-0.63%) |
Mar 19, 2020 | 19.50 | 20.66 | 19.42 | 20.14 | 395,321 | +0.82(+4.25%) |
Mar 18, 2020 | 19.22 | 19.80 | 19.08 | 19.32 | 362,526 | -0.87(-4.33%) |
Mar 17, 2020 | 19.58 | 20.32 | 19.27 | 20.20 | 304,528 | +1.23(+6.46%) |
Mar 16, 2020 | 18.67 | 19.74 | 18.48 | 18.97 | 410,751 | -2.58(-11.97%) |
Mar 13, 2020 | 21.52 | 21.71 | 20.24 | 21.55 | 293,663 | +1.60(+8.00%) |
Mar 12, 2020 | 20.78 | 20.85 | 19.95 | 19.95 | 512,163 | -2.42(-10.80%) |
Mar 11, 2020 | 22.98 | 22.98 | 22.16 | 22.37 | 629,017 | -1.29(-5.45%) |
Mar 10, 2020 | 23.59 | 23.70 | 22.69 | 23.66 | 354,622 | +1.29(+5.76%) |
Mar 09, 2020 | 22.93 | 23.46 | 22.35 | 22.37 | 185,908 | -2.54(-10.21%) |
Mar 06, 2020 | 24.82 | 25.12 | 24.66 | 24.91 | 239,544 | -0.65(-2.54%) |
Mar 05, 2020 | 25.75 | 25.96 | 25.46 | 25.56 | 426,257 | -1.02(-3.83%) |
Mar 04, 2020 | 26.33 | 26.63 | 26.07 | 26.58 | 532,637 | +0.98(+3.84%) |
Mar 03, 2020 | 26.22 | 26.42 | 25.46 | 25.60 | 709,793 | -0.33(-1.29%) |