Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.13 | 21.30 | 20.85 | 21.24 | 373,724 | -0.03(-0.12%) |
May 28, 2020 | 21.79 | 21.79 | 21.24 | 21.26 | 317,106 | -0.37(-1.70%) |
May 27, 2020 | 21.55 | 21.67 | 21.25 | 21.63 | 363,073 | +0.50(+2.37%) |
May 26, 2020 | 21.07 | 21.30 | 21.07 | 21.13 | 270,451 | +0.60(+2.93%) |
May 22, 2020 | 20.55 | 20.55 | 20.29 | 20.53 | 255,775 | -0.03(-0.16%) |
May 21, 2020 | 20.67 | 20.79 | 20.46 | 20.56 | 520,732 | -0.11(-0.53%) |
May 20, 2020 | 20.54 | 20.70 | 20.47 | 20.67 | 237,734 | +0.44(+2.19%) |
May 19, 2020 | 20.61 | 20.61 | 20.23 | 20.23 | 436,613 | -0.40(-1.94%) |
May 18, 2020 | 20.31 | 20.76 | 20.31 | 20.63 | 409,730 | +0.99(+5.06%) |
May 15, 2020 | 19.63 | 19.82 | 19.49 | 19.63 | 308,942 | -0.12(-0.59%) |
May 14, 2020 | 19.22 | 19.78 | 18.97 | 19.75 | 322,103 | +0.26(+1.33%) |
May 13, 2020 | 20.01 | 20.01 | 19.34 | 19.49 | 453,062 | -0.60(-2.99%) |
May 12, 2020 | 20.61 | 20.69 | 20.09 | 20.09 | 254,913 | -0.38(-1.88%) |
May 11, 2020 | 20.54 | 20.57 | 20.29 | 20.48 | 346,952 | -0.20(-0.97%) |
May 08, 2020 | 20.39 | 20.69 | 20.28 | 20.68 | 231,467 | +0.68(+3.42%) |
May 07, 2020 | 20.22 | 20.28 | 19.98 | 19.99 | 270,018 | +0.13(+0.67%) |
May 06, 2020 | 20.43 | 20.45 | 19.85 | 19.86 | 352,548 | -0.45(-2.22%) |
May 05, 2020 | 20.64 | 20.73 | 20.29 | 20.31 | 239,916 | +0.03(+0.16%) |
May 04, 2020 | 19.99 | 20.28 | 19.83 | 20.28 | 324,685 | +0.12(+0.58%) |
May 01, 2020 | 20.67 | 20.70 | 20.08 | 20.16 | 523,286 | -0.75(-3.59%) |
Apr 30, 2020 | 21.38 | 21.38 | 20.84 | 20.91 | 441,224 | -0.58(-2.68%) |
Apr 29, 2020 | 21.26 | 21.64 | 21.25 | 21.49 | 432,735 | +0.64(+3.08%) |
Apr 28, 2020 | 20.89 | 21.08 | 20.65 | 20.84 | 909,387 | +0.29(+1.42%) |
Apr 27, 2020 | 20.14 | 20.65 | 20.08 | 20.55 | 414,949 | +0.45(+2.24%) |
Apr 24, 2020 | 20.08 | 20.18 | 19.78 | 20.10 | 457,785 | +0.25(+1.26%) |
Apr 23, 2020 | 19.78 | 20.16 | 19.78 | 19.85 | 537,615 | +0.21(+1.06%) |
Apr 22, 2020 | 19.90 | 19.90 | 19.57 | 19.64 | 395,717 | +0.28(+1.47%) |
Apr 21, 2020 | 19.42 | 19.62 | 19.28 | 19.36 | 485,671 | -0.57(-2.85%) |
Apr 20, 2020 | 19.84 | 20.38 | 19.77 | 19.93 | 431,266 | -0.48(-2.37%) |
Apr 17, 2020 | 19.88 | 20.45 | 19.88 | 20.41 | 641,115 | +0.94(+4.85%) |
Apr 16, 2020 | 19.83 | 19.83 | 19.37 | 19.47 | 427,239 | -0.31(-1.56%) |
Apr 15, 2020 | 19.98 | 19.98 | 19.54 | 19.78 | 478,725 | -0.80(-3.90%) |
Apr 14, 2020 | 20.66 | 20.79 | 20.34 | 20.58 | 513,947 | +0.28(+1.40%) |
Apr 13, 2020 | 20.76 | 20.76 | 20.03 | 20.29 | 542,128 | -0.33(-1.58%) |
Apr 09, 2020 | 20.68 | 21.18 | 20.28 | 20.62 | 821,571 | +0.38(+1.90%) |
Apr 08, 2020 | 19.63 | 20.31 | 19.47 | 20.23 | 482,862 | +0.92(+4.76%) |
Apr 07, 2020 | 19.92 | 20.04 | 19.32 | 19.32 | 575,501 | +0.23(+1.23%) |
Apr 06, 2020 | 18.61 | 19.22 | 18.52 | 19.08 | 490,497 | +1.07(+5.93%) |
Apr 03, 2020 | 18.45 | 18.62 | 17.84 | 18.01 | 652,012 | -0.38(-2.04%) |
Apr 02, 2020 | 17.80 | 18.61 | 17.75 | 18.39 | 570,935 | +0.60(+3.38%) |
Apr 01, 2020 | 17.89 | 18.16 | 17.59 | 17.79 | 733,253 | -0.86(-4.61%) |
Mar 31, 2020 | 18.95 | 19.13 | 18.46 | 18.65 | 554,703 | -0.25(-1.33%) |
Mar 30, 2020 | 18.46 | 18.99 | 18.27 | 18.90 | 719,769 | +0.40(+2.17%) |
Mar 27, 2020 | 18.37 | 19.03 | 18.16 | 18.50 | 788,641 | -0.57(-2.98%) |
Mar 26, 2020 | 18.10 | 19.24 | 18.10 | 19.07 | 956,427 | +1.19(+6.63%) |
Mar 25, 2020 | 17.48 | 18.68 | 17.08 | 17.88 | 672,055 | +0.54(+3.13%) |
Mar 24, 2020 | 16.59 | 17.35 | 16.59 | 17.34 | 1,257,441 | +1.56(+9.88%) |
Mar 23, 2020 | 16.50 | 16.52 | 15.52 | 15.78 | 1,244,966 | -0.91(-5.43%) |
Mar 20, 2020 | 17.55 | 17.55 | 16.49 | 16.68 | 803,450 | -0.79(-4.53%) |
Mar 19, 2020 | 17.40 | 17.80 | 16.78 | 17.48 | 1,555,564 | -0.12(-0.70%) |
Mar 18, 2020 | 17.65 | 18.26 | 16.68 | 17.60 | 1,372,731 | -1.24(-6.60%) |
Mar 17, 2020 | 18.08 | 18.96 | 17.53 | 18.84 | 1,221,170 | +0.91(+5.10%) |
Mar 16, 2020 | 17.85 | 19.12 | 17.38 | 17.93 | 1,101,809 | -2.01(-10.08%) |
Mar 13, 2020 | 19.45 | 19.98 | 18.41 | 19.94 | 952,974 | +1.57(+8.52%) |
Mar 12, 2020 | 18.93 | 19.54 | 18.18 | 18.37 | 1,691,223 | -2.12(-10.33%) |
Mar 11, 2020 | 20.94 | 21.09 | 20.29 | 20.49 | 769,954 | -1.09(-5.04%) |
Mar 10, 2020 | 21.54 | 21.62 | 20.52 | 21.58 | 1,040,139 | +0.84(+4.05%) |
Mar 09, 2020 | 21.02 | 21.58 | 20.60 | 20.74 | 754,047 | -2.12(-9.26%) |
Mar 06, 2020 | 22.72 | 22.97 | 22.39 | 22.86 | 955,280 | -0.49(-2.12%) |
Mar 05, 2020 | 23.52 | 23.66 | 23.16 | 23.35 | 417,241 | -0.73(-3.05%) |
Mar 04, 2020 | 23.59 | 24.11 | 23.40 | 24.08 | 349,695 | +0.89(+3.84%) |
Mar 03, 2020 | 23.94 | 24.19 | 22.97 | 23.19 | 1,111,182 | -0.66(-2.76%) |