Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.10 | 23.22 | 23.09 | 23.22 | 2,807 | -0.00(-0.02%) |
May 28, 2020 | 23.26 | 23.30 | 23.23 | 23.23 | 2,530 | +0.01(+0.06%) |
May 27, 2020 | 23.02 | 23.21 | 22.80 | 23.21 | 12,357 | +0.25(+1.09%) |
May 26, 2020 | 23.14 | 23.14 | 22.89 | 22.96 | 6,967 | +0.38(+1.70%) |
May 22, 2020 | 22.51 | 22.58 | 22.37 | 22.58 | 7,725 | -0.13(-0.58%) |
May 21, 2020 | 22.90 | 22.90 | 22.60 | 22.71 | 25,857 | -0.12(-0.54%) |
May 20, 2020 | 22.81 | 23.24 | 22.56 | 22.83 | 36,145 | +0.27(+1.18%) |
May 19, 2020 | 22.54 | 22.89 | 22.54 | 22.57 | 13,563 | -0.13(-0.57%) |
May 18, 2020 | 22.70 | 22.72 | 22.63 | 22.70 | 2,877 | +0.45(+2.02%) |
May 15, 2020 | 22.01 | 22.25 | 22.01 | 22.25 | 9,441 | +0.05(+0.23%) |
May 14, 2020 | 21.76 | 22.20 | 21.76 | 22.20 | 23,628 | +0.38(+1.75%) |
May 13, 2020 | 21.94 | 21.94 | 21.73 | 21.82 | 5,356 | -0.33(-1.48%) |
May 12, 2020 | 22.43 | 22.43 | 22.14 | 22.14 | 7,593 | -0.30(-1.34%) |
May 11, 2020 | 22.27 | 22.57 | 22.27 | 22.44 | 6,837 | +0.02(+0.09%) |
May 08, 2020 | 22.39 | 22.46 | 22.35 | 22.42 | 20,355 | +0.32(+1.47%) |
May 07, 2020 | 22.42 | 22.42 | 22.10 | 22.10 | 9,446 | +0.06(+0.26%) |
May 06, 2020 | 22.28 | 22.28 | 22.04 | 22.04 | 18,779 | -0.16(-0.71%) |
May 05, 2020 | 22.36 | 22.52 | 22.20 | 22.20 | 13,226 | +0.05(+0.22%) |
May 04, 2020 | 22.26 | 22.26 | 21.93 | 22.15 | 17,452 | -0.05(-0.22%) |
May 01, 2020 | 22.55 | 22.55 | 22.20 | 22.20 | 10,422 | -0.41(-1.82%) |
Apr 30, 2020 | 22.68 | 22.68 | 22.51 | 22.61 | 8,128 | -0.16(-0.68%) |
Apr 29, 2020 | 22.92 | 22.92 | 22.67 | 22.77 | 4,434 | +0.18(+0.78%) |
Apr 28, 2020 | 22.88 | 22.88 | 22.40 | 22.59 | 16,864 | +0.13(+0.58%) |
Apr 27, 2020 | 22.27 | 22.46 | 22.23 | 22.46 | 11,795 | +0.23(+1.03%) |
Apr 24, 2020 | 22.20 | 22.25 | 22.04 | 22.23 | 9,607 | +0.22(+1.02%) |
Apr 23, 2020 | 22.10 | 22.25 | 22.01 | 22.01 | 15,142 | -0.03(-0.16%) |
Apr 22, 2020 | 21.94 | 22.13 | 21.94 | 22.04 | 16,458 | +0.37(+1.71%) |
Apr 21, 2020 | 21.69 | 21.78 | 21.63 | 21.67 | 30,668 | -0.44(-1.97%) |
Apr 20, 2020 | 21.95 | 22.36 | 21.60 | 22.11 | 10,434 | -0.42(-1.85%) |
Apr 17, 2020 | 22.67 | 22.67 | 22.10 | 22.52 | 15,643 | +0.62(+2.81%) |
Apr 16, 2020 | 21.87 | 21.97 | 21.79 | 21.91 | 9,342 | +0.03(+0.15%) |
Apr 15, 2020 | 21.91 | 21.92 | 21.66 | 21.87 | 10,031 | -0.31(-1.42%) |
Apr 14, 2020 | 21.91 | 22.19 | 21.91 | 22.19 | 7,441 | +0.73(+3.41%) |
Apr 13, 2020 | 21.75 | 21.75 | 21.26 | 21.46 | 10,057 | -0.30(-1.40%) |
Apr 09, 2020 | 20.85 | 22.08 | 20.85 | 21.76 | 8,622 | +0.18(+0.84%) |
Apr 08, 2020 | 21.21 | 21.58 | 21.21 | 21.58 | 5,706 | +0.51(+2.40%) |
Apr 07, 2020 | 22.22 | 22.22 | 20.56 | 21.07 | 24,594 | -0.04(-0.17%) |
Apr 06, 2020 | 20.70 | 21.11 | 20.61 | 21.11 | 3,452 | +1.21(+6.08%) |
Apr 03, 2020 | 20.42 | 20.42 | 19.80 | 19.90 | 11,209 | -0.06(-0.28%) |
Apr 02, 2020 | 19.49 | 19.96 | 19.49 | 19.96 | 2,276 | +0.37(+1.91%) |
Apr 01, 2020 | 19.45 | 19.96 | 19.43 | 19.58 | 14,649 | -0.47(-2.35%) |
Mar 31, 2020 | 20.89 | 20.89 | 20.05 | 20.05 | 29,022 | -0.70(-3.36%) |
Mar 30, 2020 | 19.80 | 20.75 | 19.80 | 20.75 | 16,028 | +0.85(+4.25%) |
Mar 27, 2020 | 19.81 | 20.34 | 19.66 | 19.90 | 21,186 | -0.50(-2.45%) |
Mar 26, 2020 | 19.84 | 20.41 | 19.47 | 20.40 | 6,222 | +1.09(+5.62%) |
Mar 25, 2020 | 18.96 | 19.72 | 18.96 | 19.32 | 3,942 | +0.21(+1.08%) |
Mar 24, 2020 | 18.17 | 19.56 | 18.17 | 19.11 | 36,630 | +1.60(+9.16%) |
Mar 23, 2020 | 17.84 | 17.96 | 17.29 | 17.51 | 28,814 | -0.57(-3.16%) |
Mar 20, 2020 | 19.31 | 19.31 | 18.08 | 18.08 | 16,330 | -1.01(-5.27%) |
Mar 19, 2020 | 18.50 | 19.11 | 18.30 | 19.09 | 4,668 | +0.38(+2.03%) |
Mar 18, 2020 | 18.96 | 19.06 | 18.32 | 18.71 | 10,993 | -1.18(-5.92%) |
Mar 17, 2020 | 19.50 | 20.07 | 19.07 | 19.88 | 16,952 | +0.79(+4.12%) |
Mar 16, 2020 | 19.40 | 20.09 | 19.10 | 19.10 | 9,544 | -2.07(-9.76%) |
Mar 13, 2020 | 20.02 | 21.16 | 19.68 | 21.16 | 23,752 | +1.35(+6.82%) |
Mar 12, 2020 | 20.21 | 20.62 | 19.61 | 19.81 | 23,520 | -1.41(-6.63%) |
Mar 11, 2020 | 22.11 | 22.11 | 21.06 | 21.22 | 11,557 | -1.08(-4.86%) |
Mar 10, 2020 | 22.20 | 22.30 | 21.30 | 22.30 | 10,596 | +0.78(+3.61%) |
Mar 09, 2020 | 20.85 | 22.02 | 20.85 | 21.53 | 24,949 | -1.25(-5.51%) |
Mar 06, 2020 | 22.05 | 22.78 | 22.05 | 22.78 | 7,299 | -0.13(-0.57%) |
Mar 05, 2020 | 22.79 | 23.16 | 22.79 | 22.91 | 7,172 | -0.68(-2.90%) |
Mar 04, 2020 | 22.85 | 23.59 | 22.85 | 23.59 | 10,034 | +0.93(+4.10%) |
Mar 03, 2020 | 23.08 | 23.81 | 22.67 | 22.67 | 32,983 | -0.45(-1.94%) |