Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.63 | 21.71 | 21.44 | 21.67 | 55,367 | +0.03(+0.13%) |
May 28, 2020 | 21.68 | 21.93 | 21.64 | 21.64 | 48,482 | +0.00(+0.00%) |
May 27, 2020 | 21.55 | 21.72 | 21.36 | 21.64 | 40,934 | +0.27(+1.26%) |
May 26, 2020 | 21.36 | 21.62 | 21.36 | 21.37 | 43,638 | +0.33(+1.56%) |
May 22, 2020 | 21.13 | 21.13 | 20.82 | 21.05 | 57,976 | -0.06(-0.28%) |
May 21, 2020 | 21.01 | 21.19 | 21.01 | 21.11 | 20,774 | +0.04(+0.18%) |
May 20, 2020 | 20.90 | 21.14 | 20.90 | 21.07 | 61,102 | +0.45(+2.16%) |
May 19, 2020 | 20.66 | 20.84 | 20.49 | 20.62 | 16,486 | -0.16(-0.76%) |
May 18, 2020 | 20.49 | 20.80 | 20.49 | 20.78 | 106,242 | +0.73(+3.65%) |
May 15, 2020 | 19.95 | 20.07 | 19.80 | 20.05 | 16,958 | +0.01(+0.03%) |
May 14, 2020 | 19.69 | 20.05 | 19.51 | 20.04 | 102,633 | +0.10(+0.48%) |
May 13, 2020 | 20.37 | 20.48 | 19.92 | 19.95 | 50,969 | -0.52(-2.56%) |
May 12, 2020 | 20.86 | 20.87 | 20.47 | 20.47 | 60,931 | -0.29(-1.40%) |
May 11, 2020 | 20.59 | 20.89 | 20.59 | 20.76 | 53,283 | -0.01(-0.07%) |
May 08, 2020 | 20.59 | 20.83 | 20.59 | 20.77 | 41,452 | +0.29(+1.41%) |
May 07, 2020 | 20.32 | 20.60 | 20.32 | 20.48 | 55,544 | +0.29(+1.44%) |
May 06, 2020 | 20.37 | 20.49 | 20.19 | 20.19 | 53,335 | -0.05(-0.24%) |
May 05, 2020 | 20.31 | 20.48 | 20.23 | 20.24 | 94,464 | +0.10(+0.51%) |
May 04, 2020 | 20.02 | 20.14 | 19.88 | 20.14 | 66,507 | +0.01(+0.03%) |
May 01, 2020 | 20.30 | 20.31 | 20.04 | 20.13 | 55,367 | -0.57(-2.73%) |
Apr 30, 2020 | 20.83 | 20.83 | 20.54 | 20.70 | 70,255 | -0.30(-1.41%) |
Apr 29, 2020 | 20.58 | 21.13 | 20.58 | 20.99 | 152,061 | +0.65(+3.19%) |
Apr 28, 2020 | 20.41 | 20.57 | 20.32 | 20.35 | 210,053 | +0.01(+0.07%) |
Apr 27, 2020 | 20.29 | 20.34 | 20.17 | 20.33 | 100,651 | +0.21(+1.06%) |
Apr 24, 2020 | 20.02 | 20.17 | 20.00 | 20.12 | 44,496 | +0.19(+0.97%) |
Apr 23, 2020 | 20.20 | 20.30 | 19.89 | 19.93 | 178,004 | -0.14(-0.72%) |
Apr 22, 2020 | 20.33 | 20.33 | 19.88 | 20.07 | 176,470 | +0.14(+0.73%) |
Apr 21, 2020 | 19.82 | 20.02 | 19.70 | 19.93 | 114,476 | -0.38(-1.87%) |
Apr 20, 2020 | 20.06 | 20.53 | 19.50 | 20.30 | 185,287 | -0.44(-2.13%) |
Apr 17, 2020 | 20.70 | 20.81 | 20.57 | 20.75 | 150,883 | +0.46(+2.24%) |
Apr 16, 2020 | 20.29 | 20.30 | 20.00 | 20.29 | 102,245 | +0.09(+0.44%) |
Apr 15, 2020 | 19.93 | 20.30 | 19.92 | 20.20 | 173,102 | -0.39(-1.91%) |
Apr 14, 2020 | 20.15 | 20.59 | 20.15 | 20.59 | 265,352 | +0.72(+3.65%) |
Apr 13, 2020 | 20.05 | 20.09 | 19.64 | 19.87 | 199,875 | -0.41(-2.01%) |
Apr 09, 2020 | 20.31 | 20.63 | 20.17 | 20.28 | 82,761 | +0.28(+1.41%) |
Apr 08, 2020 | 19.41 | 20.04 | 19.41 | 19.99 | 121,683 | +0.63(+3.28%) |
Apr 07, 2020 | 19.53 | 19.82 | 19.31 | 19.36 | 142,375 | +0.38(+2.00%) |
Apr 06, 2020 | 18.18 | 19.09 | 18.18 | 18.98 | 181,158 | +1.06(+5.89%) |
Apr 03, 2020 | 18.24 | 18.39 | 17.79 | 17.92 | 131,895 | -0.39(-2.15%) |
Apr 02, 2020 | 17.90 | 18.39 | 17.90 | 18.32 | 202,839 | +0.30(+1.65%) |
Apr 01, 2020 | 18.30 | 18.58 | 17.95 | 18.02 | 200,290 | -0.90(-4.78%) |
Mar 31, 2020 | 19.38 | 19.58 | 18.87 | 18.93 | 180,129 | -0.45(-2.32%) |
Mar 30, 2020 | 19.26 | 19.43 | 18.85 | 19.37 | 112,124 | +0.22(+1.15%) |
Mar 27, 2020 | 18.50 | 19.47 | 18.50 | 19.15 | 125,953 | -0.45(-2.29%) |
Mar 26, 2020 | 18.72 | 19.69 | 18.72 | 19.60 | 270,957 | +1.01(+5.42%) |
Mar 25, 2020 | 17.19 | 18.87 | 17.16 | 18.59 | 101,481 | +1.40(+8.15%) |
Mar 24, 2020 | 16.36 | 17.25 | 16.35 | 17.19 | 144,275 | +1.52(+9.73%) |
Mar 23, 2020 | 16.90 | 16.90 | 15.22 | 15.67 | 217,419 | -1.41(-8.24%) |
Mar 20, 2020 | 17.52 | 17.68 | 16.71 | 17.08 | 190,451 | -0.37(-2.13%) |
Mar 19, 2020 | 15.95 | 17.55 | 15.71 | 17.45 | 106,154 | +1.17(+7.21%) |
Mar 18, 2020 | 17.21 | 17.25 | 15.12 | 16.28 | 255,792 | -1.92(-10.54%) |
Mar 17, 2020 | 17.67 | 18.41 | 17.40 | 18.19 | 89,176 | +0.68(+3.90%) |
Mar 16, 2020 | 17.76 | 18.46 | 17.35 | 17.51 | 101,988 | -2.08(-10.63%) |
Mar 13, 2020 | 19.33 | 19.77 | 18.66 | 19.59 | 138,563 | +0.87(+4.64%) |
Mar 12, 2020 | 18.28 | 19.86 | 17.01 | 18.72 | 257,086 | -2.52(-11.85%) |
Mar 11, 2020 | 21.97 | 21.97 | 21.02 | 21.24 | 86,501 | -1.11(-4.97%) |
Mar 10, 2020 | 22.42 | 22.55 | 21.66 | 22.35 | 117,762 | +0.34(+1.57%) |
Mar 09, 2020 | 22.24 | 22.41 | 21.50 | 22.01 | 58,106 | -1.62(-6.86%) |
Mar 06, 2020 | 23.20 | 23.66 | 23.18 | 23.63 | 83,775 | -0.26(-1.10%) |
Mar 05, 2020 | 24.15 | 24.18 | 23.78 | 23.89 | 73,292 | -0.70(-2.83%) |
Mar 04, 2020 | 24.16 | 24.67 | 24.04 | 24.59 | 59,683 | +0.76(+3.18%) |
Mar 03, 2020 | 24.15 | 24.65 | 23.45 | 23.83 | 154,187 | -0.30(-1.23%) |