Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.48 | 24.82 | 24.48 | 24.74 | 6,600 | -0.03(-0.13%) |
May 28, 2020 | 25.06 | 25.06 | 24.77 | 24.77 | 11,802 | -0.13(-0.51%) |
May 27, 2020 | 24.58 | 24.90 | 24.39 | 24.90 | 5,664 | +0.47(+1.93%) |
May 26, 2020 | 24.42 | 24.61 | 24.42 | 24.43 | 7,133 | +0.71(+2.98%) |
May 22, 2020 | 23.67 | 23.72 | 23.62 | 23.72 | 4,300 | -0.05(-0.21%) |
May 21, 2020 | 23.81 | 23.90 | 23.70 | 23.77 | 51,682 | -0.12(-0.50%) |
May 20, 2020 | 23.95 | 23.95 | 23.86 | 23.89 | 6,716 | +0.38(+1.63%) |
May 19, 2020 | 23.75 | 23.75 | 23.50 | 23.50 | 2,682 | -0.27(-1.12%) |
May 18, 2020 | 23.65 | 23.77 | 23.62 | 23.77 | 5,497 | +1.08(+4.76%) |
May 15, 2020 | 22.56 | 22.69 | 22.54 | 22.69 | 9,100 | +0.10(+0.42%) |
May 14, 2020 | 22.46 | 22.59 | 22.46 | 22.59 | 2,554 | +0.12(+0.54%) |
May 13, 2020 | 22.44 | 22.48 | 22.37 | 22.47 | 8,989 | -0.55(-2.40%) |
May 12, 2020 | 23.27 | 23.36 | 23.02 | 23.02 | 7,944 | -0.59(-2.50%) |
May 11, 2020 | 23.51 | 23.74 | 23.50 | 23.61 | 4,093 | -0.12(-0.51%) |
May 08, 2020 | 23.60 | 23.73 | 23.60 | 23.73 | 3,400 | +0.55(+2.38%) |
May 07, 2020 | 23.21 | 23.29 | 23.16 | 23.18 | 3,744 | +0.31(+1.35%) |
May 06, 2020 | 23.01 | 23.08 | 22.87 | 22.87 | 3,965 | -0.19(-0.84%) |
May 05, 2020 | 23.33 | 23.34 | 23.07 | 23.07 | 4,560 | +0.20(+0.86%) |
May 04, 2020 | 22.57 | 22.87 | 22.57 | 22.87 | 8,815 | +0.11(+0.48%) |
May 01, 2020 | 22.79 | 22.86 | 22.69 | 22.76 | 11,700 | -0.87(-3.69%) |
Apr 30, 2020 | 23.53 | 23.68 | 23.53 | 23.63 | 11,783 | -0.45(-1.88%) |
Apr 29, 2020 | 24.10 | 24.25 | 24.09 | 24.09 | 3,695 | +0.76(+3.26%) |
Apr 28, 2020 | 23.63 | 23.64 | 23.33 | 23.33 | 6,425 | +0.10(+0.43%) |
Apr 27, 2020 | 22.54 | 23.30 | 22.54 | 23.23 | 3,814 | +0.59(+2.60%) |
Apr 24, 2020 | 22.20 | 22.70 | 22.20 | 22.64 | 5,000 | +0.17(+0.76%) |
Apr 23, 2020 | 22.55 | 22.59 | 22.47 | 22.47 | 4,028 | +0.06(+0.28%) |
Apr 22, 2020 | 22.45 | 22.47 | 22.41 | 22.41 | 4,312 | +0.42(+1.91%) |
Apr 21, 2020 | 22.01 | 22.09 | 21.91 | 21.99 | 15,216 | -0.63(-2.81%) |
Apr 20, 2020 | 22.81 | 22.86 | 22.56 | 22.62 | 6,195 | -0.39(-1.68%) |
Apr 17, 2020 | 22.86 | 23.01 | 22.81 | 23.01 | 5,900 | +0.66(+2.96%) |
Apr 16, 2020 | 22.21 | 22.35 | 22.13 | 22.35 | 3,348 | +0.09(+0.41%) |
Apr 15, 2020 | 22.36 | 22.38 | 22.26 | 22.26 | 3,586 | -0.73(-3.16%) |
Apr 14, 2020 | 22.62 | 23.00 | 22.62 | 22.98 | 15,152 | +0.47(+2.08%) |
Apr 13, 2020 | 22.52 | 22.54 | 22.33 | 22.52 | 8,412 | -0.40(-1.76%) |
Apr 09, 2020 | 22.74 | 23.69 | 22.73 | 22.92 | 19,200 | +0.60(+2.69%) |
Apr 08, 2020 | 21.68 | 22.33 | 21.54 | 22.32 | 11,918 | +0.74(+3.43%) |
Apr 07, 2020 | 21.84 | 22.28 | 21.48 | 21.58 | 16,302 | +0.22(+1.02%) |
Apr 06, 2020 | 21.09 | 21.36 | 20.86 | 21.36 | 15,122 | +1.37(+6.86%) |
Apr 03, 2020 | 20.38 | 20.38 | 19.85 | 19.99 | 5,700 | -0.47(-2.28%) |
Apr 02, 2020 | 20.67 | 20.67 | 20.14 | 20.46 | 7,553 | +0.33(+1.66%) |
Apr 01, 2020 | 20.46 | 20.51 | 19.99 | 20.12 | 13,113 | -1.03(-4.85%) |
Mar 31, 2020 | 21.44 | 21.44 | 21.05 | 21.15 | 17,937 | -0.36(-1.67%) |
Mar 30, 2020 | 21.14 | 21.51 | 20.71 | 21.51 | 30,964 | +0.71(+3.41%) |
Mar 27, 2020 | 20.90 | 21.47 | 20.80 | 20.80 | 23,300 | -0.61(-2.85%) |
Mar 26, 2020 | 20.43 | 21.41 | 20.43 | 21.41 | 49,980 | +1.18(+5.83%) |
Mar 25, 2020 | 19.78 | 20.90 | 19.78 | 20.23 | 22,409 | +0.47(+2.38%) |
Mar 24, 2020 | 19.34 | 19.76 | 19.33 | 19.76 | 13,888 | +1.72(+9.53%) |
Mar 23, 2020 | 18.52 | 18.65 | 17.80 | 18.04 | 29,719 | -0.62(-3.32%) |
Mar 20, 2020 | 19.81 | 19.81 | 18.62 | 18.66 | 15,500 | -0.73(-3.76%) |
Mar 19, 2020 | 18.64 | 20.21 | 18.57 | 19.39 | 30,633 | +0.14(+0.73%) |
Mar 18, 2020 | 19.43 | 19.43 | 18.39 | 19.25 | 57,335 | -1.23(-5.99%) |
Mar 17, 2020 | 19.93 | 20.49 | 19.25 | 20.48 | 189,837 | +1.02(+5.25%) |
Mar 16, 2020 | 19.53 | 20.60 | 19.39 | 19.45 | 662,674 | -2.63(-11.90%) |
Mar 13, 2020 | 21.93 | 22.08 | 21.26 | 22.08 | 246,600 | +1.58(+7.72%) |
Mar 12, 2020 | 21.18 | 21.44 | 20.50 | 20.50 | 112,109 | -2.67(-11.52%) |
Mar 11, 2020 | 23.28 | 23.88 | 22.78 | 23.17 | 23,198 | -1.26(-5.17%) |
Mar 10, 2020 | 24.36 | 24.43 | 23.36 | 24.43 | 19,267 | +0.68(+2.86%) |
Mar 09, 2020 | 23.84 | 23.87 | 23.40 | 23.75 | 34,802 | -1.70(-6.69%) |
Mar 06, 2020 | 25.10 | 25.45 | 24.87 | 25.45 | 3,200 | -0.43(-1.66%) |
Mar 05, 2020 | 25.92 | 25.93 | 25.72 | 25.88 | 6,191 | -0.86(-3.22%) |
Mar 04, 2020 | 26.29 | 26.74 | 26.29 | 26.74 | 15,541 | +0.95(+3.67%) |
Mar 03, 2020 | 26.65 | 26.65 | 25.80 | 25.80 | 11,170 | -0.47(-1.80%) |