Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.13 | 23.13 | 23.13 | 23.13 | 110 | +0.01(+0.04%) |
May 28, 2020 | 23.13 | 23.13 | 23.13 | 23.13 | 0 | -0.08(-0.35%) |
May 27, 2020 | 23.10 | 23.21 | 23.10 | 23.21 | 225 | +0.52(+2.29%) |
May 26, 2020 | 22.79 | 22.79 | 22.66 | 22.69 | 1,011 | +0.67(+3.03%) |
May 22, 2020 | 21.94 | 22.05 | 21.94 | 22.02 | 1,442 | +0.13(+0.57%) |
May 21, 2020 | 21.90 | 21.90 | 21.90 | 21.90 | 224 | -0.23(-1.04%) |
May 20, 2020 | 22.03 | 22.13 | 22.02 | 22.13 | 237 | +0.47(+2.17%) |
May 19, 2020 | 21.66 | 21.66 | 21.66 | 21.66 | 19 | -0.15(-0.68%) |
May 18, 2020 | 21.49 | 21.90 | 21.49 | 21.81 | 2,168 | +0.95(+4.56%) |
May 15, 2020 | 20.68 | 20.86 | 20.62 | 20.86 | 776 | +0.13(+0.63%) |
May 14, 2020 | 20.72 | 20.72 | 20.72 | 20.72 | 261 | -0.15(-0.74%) |
May 13, 2020 | 20.71 | 20.88 | 20.71 | 20.88 | 894 | -0.28(-1.31%) |
May 12, 2020 | 21.42 | 21.42 | 21.16 | 21.16 | 603 | -0.36(-1.67%) |
May 11, 2020 | 21.50 | 21.51 | 21.50 | 21.51 | 1,897 | -0.07(-0.35%) |
May 08, 2020 | 21.48 | 21.59 | 21.39 | 21.59 | 3,329 | +0.36(+1.68%) |
May 07, 2020 | 21.34 | 21.34 | 21.23 | 21.23 | 689 | +0.39(+1.89%) |
May 06, 2020 | 20.99 | 20.99 | 20.84 | 20.84 | 999 | -0.18(-0.86%) |
May 05, 2020 | 20.98 | 21.18 | 20.92 | 21.02 | 905 | +0.20(+0.97%) |
May 04, 2020 | 20.82 | 20.82 | 20.82 | 20.82 | 1 | -0.03(-0.17%) |
May 01, 2020 | 20.91 | 20.93 | 20.76 | 20.85 | 1,664 | -0.53(-2.47%) |
Apr 30, 2020 | 21.30 | 21.38 | 21.30 | 21.38 | 254 | -0.46(-2.12%) |
Apr 29, 2020 | 21.63 | 21.84 | 21.63 | 21.84 | 12,593 | +0.75(+3.55%) |
Apr 28, 2020 | 21.37 | 21.37 | 21.09 | 21.09 | 623 | +0.03(+0.14%) |
Apr 27, 2020 | 21.06 | 21.06 | 21.06 | 21.06 | 56 | +0.45(+2.19%) |
Apr 24, 2020 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.17(+0.81%) |
Apr 23, 2020 | 20.77 | 20.77 | 20.45 | 20.45 | 491 | -0.09(-0.42%) |
Apr 22, 2020 | 20.41 | 20.53 | 20.41 | 20.53 | 839 | +0.27(+1.32%) |
Apr 21, 2020 | 20.31 | 20.35 | 20.27 | 20.27 | 3,419 | -0.44(-2.14%) |
Apr 20, 2020 | 20.90 | 20.90 | 20.71 | 20.71 | 2,240 | -0.29(-1.40%) |
Apr 17, 2020 | 20.73 | 21.00 | 20.73 | 21.00 | 4,328 | +0.76(+3.75%) |
Apr 16, 2020 | 20.31 | 20.31 | 20.24 | 20.24 | 518 | +0.07(+0.37%) |
Apr 15, 2020 | 20.27 | 20.27 | 20.13 | 20.17 | 3,847 | -0.84(-3.98%) |
Apr 14, 2020 | 21.01 | 21.01 | 21.01 | 21.01 | 269 | +0.41(+1.99%) |
Apr 13, 2020 | 20.83 | 20.83 | 20.56 | 20.60 | 938 | -0.33(-1.57%) |
Apr 09, 2020 | 20.72 | 20.92 | 20.67 | 20.92 | 2,552 | +0.59(+2.93%) |
Apr 08, 2020 | 20.12 | 20.33 | 20.03 | 20.33 | 787 | +0.33(+1.65%) |
Apr 07, 2020 | 20.44 | 20.44 | 20.00 | 20.00 | 3,057 | -0.09(-0.47%) |
Apr 06, 2020 | 19.60 | 20.09 | 19.60 | 20.09 | 944 | +1.35(+7.18%) |
Apr 03, 2020 | 18.75 | 18.75 | 18.75 | 18.75 | 110 | -0.17(-0.90%) |
Apr 02, 2020 | 18.92 | 18.92 | 18.92 | 18.92 | 106 | +0.48(+2.62%) |
Apr 01, 2020 | 18.73 | 18.90 | 18.44 | 18.44 | 1,676 | -0.73(-3.82%) |
Mar 31, 2020 | 19.19 | 19.19 | 19.17 | 19.17 | 352 | -0.09(-0.48%) |
Mar 30, 2020 | 18.92 | 19.26 | 18.92 | 19.26 | 2,505 | +0.53(+2.81%) |
Mar 27, 2020 | 18.85 | 18.85 | 18.73 | 18.73 | 998 | -0.95(-4.83%) |
Mar 26, 2020 | 19.48 | 19.68 | 19.45 | 19.68 | 3,146 | +0.41(+2.14%) |
Mar 25, 2020 | 18.81 | 19.41 | 18.81 | 19.27 | 1,899 | +0.30(+1.56%) |
Mar 24, 2020 | 18.46 | 18.98 | 18.46 | 18.98 | 1,190 | +1.50(+8.61%) |
Mar 23, 2020 | 17.35 | 17.48 | 17.35 | 17.47 | 1,868 | +0.29(+1.71%) |
Mar 20, 2020 | 17.61 | 17.61 | 17.18 | 17.18 | 1,775 | +0.07(+0.39%) |
Mar 19, 2020 | 16.39 | 17.11 | 16.39 | 17.11 | 1,319 | +0.75(+4.57%) |
Mar 18, 2020 | 16.43 | 16.64 | 16.19 | 16.36 | 11,141 | -1.08(-6.20%) |
Mar 17, 2020 | 16.76 | 17.44 | 16.76 | 17.44 | 3,907 | +0.85(+5.10%) |
Mar 16, 2020 | 16.29 | 16.82 | 16.29 | 16.60 | 2,989 | -2.33(-12.32%) |
Mar 13, 2020 | 18.34 | 18.93 | 18.34 | 18.93 | 665 | +1.05(+5.86%) |
Mar 12, 2020 | 18.77 | 18.77 | 17.88 | 17.88 | 2,128 | -2.37(-11.70%) |
Mar 11, 2020 | 20.08 | 20.29 | 20.08 | 20.25 | 556 | -1.17(-5.47%) |
Mar 10, 2020 | 20.61 | 21.42 | 20.61 | 21.42 | 4,541 | +1.14(+5.61%) |
Mar 09, 2020 | 20.80 | 21.20 | 20.28 | 20.28 | 8,127 | -2.43(-10.72%) |
Mar 06, 2020 | 22.76 | 22.76 | 22.63 | 22.72 | 1,775 | -0.44(-1.91%) |
Mar 05, 2020 | 23.41 | 23.41 | 23.16 | 23.16 | 110 | -0.97(-4.01%) |
Mar 04, 2020 | 23.74 | 24.13 | 23.74 | 24.13 | 156 | +0.89(+3.82%) |
Mar 03, 2020 | 23.74 | 23.98 | 23.24 | 23.24 | 1,070 | -0.43(-1.80%) |