Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.44 | 23.52 | 23.24 | 23.41 | 26,400 | +0.11(+0.47%) |
May 28, 2020 | 22.74 | 23.30 | 22.48 | 23.30 | 43,882 | +0.57(+2.51%) |
May 27, 2020 | 23.02 | 23.02 | 22.42 | 22.73 | 46,249 | -0.24(-1.04%) |
May 26, 2020 | 22.78 | 23.44 | 22.78 | 22.97 | 19,980 | +0.20(+0.88%) |
May 22, 2020 | 23.00 | 23.00 | 22.36 | 22.77 | 10,100 | +0.18(+0.78%) |
May 21, 2020 | 22.25 | 22.76 | 22.25 | 22.59 | 5,942 | +0.10(+0.46%) |
May 20, 2020 | 22.31 | 22.49 | 22.19 | 22.49 | 11,796 | +0.27(+1.22%) |
May 19, 2020 | 21.94 | 22.73 | 21.94 | 22.22 | 17,190 | +0.15(+0.68%) |
May 18, 2020 | 21.50 | 22.12 | 21.50 | 22.07 | 17,739 | +0.69(+3.23%) |
May 15, 2020 | 21.41 | 21.73 | 21.12 | 21.38 | 5,700 | -0.34(-1.57%) |
May 14, 2020 | 21.50 | 21.84 | 20.55 | 21.72 | 27,232 | -0.15(-0.69%) |
May 13, 2020 | 21.94 | 22.23 | 21.53 | 21.87 | 17,817 | -0.25(-1.13%) |
May 12, 2020 | 22.88 | 22.88 | 22.11 | 22.12 | 12,499 | -0.31(-1.38%) |
May 11, 2020 | 22.00 | 22.50 | 21.30 | 22.43 | 10,051 | +0.18(+0.81%) |
May 08, 2020 | 21.89 | 22.41 | 21.82 | 22.25 | 13,400 | +0.47(+2.16%) |
May 07, 2020 | 22.06 | 22.06 | 21.37 | 21.78 | 7,373 | +0.30(+1.37%) |
May 06, 2020 | 21.67 | 21.78 | 21.46 | 21.48 | 22,005 | +0.04(+0.16%) |
May 05, 2020 | 21.07 | 21.65 | 21.01 | 21.45 | 52,661 | +0.63(+3.03%) |
May 04, 2020 | 19.92 | 20.82 | 19.92 | 20.82 | 16,121 | +0.12(+0.58%) |
May 01, 2020 | 20.78 | 21.12 | 20.53 | 20.70 | 18,800 | -0.45(-2.13%) |
Apr 30, 2020 | 21.10 | 21.48 | 21.10 | 21.15 | 12,653 | +0.05(+0.24%) |
Apr 29, 2020 | 20.75 | 21.26 | 20.75 | 21.10 | 13,351 | +0.53(+2.58%) |
Apr 28, 2020 | 21.18 | 21.18 | 20.46 | 20.57 | 14,874 | +0.24(+1.18%) |
Apr 27, 2020 | 20.87 | 20.93 | 20.33 | 20.33 | 12,238 | -0.21(-1.02%) |
Apr 24, 2020 | 21.71 | 21.71 | 20.01 | 20.54 | 105,400 | -0.39(-1.86%) |
Apr 23, 2020 | 21.18 | 21.30 | 20.88 | 20.93 | 14,798 | -0.04(-0.19%) |
Apr 22, 2020 | 20.72 | 21.34 | 20.72 | 20.97 | 11,506 | +0.36(+1.75%) |
Apr 21, 2020 | 20.61 | 20.65 | 20.44 | 20.61 | 6,301 | -0.28(-1.34%) |
Apr 20, 2020 | 20.61 | 21.29 | 20.58 | 20.89 | 22,746 | +0.21(+1.02%) |
Apr 17, 2020 | 20.53 | 20.79 | 19.93 | 20.68 | 19,700 | +0.41(+2.02%) |
Apr 16, 2020 | 20.56 | 20.70 | 20.19 | 20.27 | 25,153 | -0.26(-1.27%) |
Apr 15, 2020 | 21.03 | 21.03 | 20.52 | 20.53 | 27,603 | -0.47(-2.24%) |
Apr 14, 2020 | 20.99 | 21.10 | 20.70 | 21.00 | 30,119 | +0.70(+3.45%) |
Apr 13, 2020 | 19.52 | 20.46 | 19.52 | 20.30 | 15,774 | -0.13(-0.64%) |
Apr 09, 2020 | 21.22 | 21.22 | 20.14 | 20.43 | 6,400 | +0.62(+3.13%) |
Apr 08, 2020 | 19.20 | 20.35 | 18.52 | 19.81 | 24,762 | +0.56(+2.91%) |
Apr 07, 2020 | 19.31 | 19.73 | 18.79 | 19.25 | 18,892 | +0.69(+3.72%) |
Apr 06, 2020 | 17.92 | 18.72 | 17.92 | 18.56 | 19,268 | +0.82(+4.62%) |
Apr 03, 2020 | 17.91 | 18.47 | 17.70 | 17.74 | 19,000 | -0.37(-2.04%) |
Apr 02, 2020 | 18.99 | 18.99 | 17.63 | 18.11 | 22,099 | +0.19(+1.06%) |
Apr 01, 2020 | 18.01 | 18.55 | 17.77 | 17.92 | 38,374 | -1.54(-7.91%) |
Mar 31, 2020 | 18.97 | 19.50 | 18.95 | 19.46 | 29,233 | +0.25(+1.30%) |
Mar 30, 2020 | 19.05 | 19.41 | 18.89 | 19.21 | 18,373 | +0.21(+1.11%) |
Mar 27, 2020 | 19.07 | 19.87 | 18.39 | 19.00 | 20,500 | -1.90(-9.09%) |
Mar 26, 2020 | 18.71 | 20.90 | 18.71 | 20.90 | 25,766 | +1.24(+6.31%) |
Mar 25, 2020 | 19.39 | 19.98 | 17.76 | 19.66 | 35,163 | +1.56(+8.62%) |
Mar 24, 2020 | 18.24 | 20.05 | 16.85 | 18.10 | 45,904 | +1.52(+9.17%) |
Mar 23, 2020 | 20.00 | 20.46 | 16.55 | 16.58 | 43,856 | -1.69(-9.25%) |
Mar 20, 2020 | 16.53 | 19.02 | 16.50 | 18.27 | 43,600 | +1.77(+10.73%) |
Mar 19, 2020 | 15.18 | 16.85 | 14.30 | 16.50 | 54,884 | +0.89(+5.70%) |
Mar 18, 2020 | 15.69 | 16.22 | 14.27 | 15.61 | 83,270 | -0.96(-5.79%) |
Mar 17, 2020 | 16.47 | 17.55 | 15.75 | 16.57 | 39,744 | -0.35(-2.07%) |
Mar 16, 2020 | 18.67 | 18.67 | 16.58 | 16.92 | 51,327 | -2.53(-13.01%) |
Mar 13, 2020 | 20.95 | 21.08 | 17.90 | 19.45 | 73,000 | +0.25(+1.30%) |
Mar 12, 2020 | 20.55 | 22.59 | 19.01 | 19.20 | 46,345 | -3.07(-13.79%) |
Mar 11, 2020 | 23.48 | 23.92 | 21.81 | 22.27 | 58,563 | -1.21(-5.15%) |
Mar 10, 2020 | 24.42 | 24.42 | 22.63 | 23.48 | 33,856 | +0.67(+2.94%) |
Mar 09, 2020 | 23.00 | 23.90 | 22.20 | 22.81 | 19,724 | -1.11(-4.64%) |
Mar 06, 2020 | 23.82 | 24.03 | 23.50 | 23.92 | 29,200 | -0.49(-2.01%) |
Mar 05, 2020 | 24.68 | 25.10 | 24.16 | 24.41 | 37,749 | -0.94(-3.71%) |
Mar 04, 2020 | 24.84 | 25.41 | 24.33 | 25.35 | 48,557 | +1.19(+4.93%) |
Mar 03, 2020 | 24.66 | 24.66 | 23.60 | 24.16 | 53,054 | +0.25(+1.05%) |