Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.07 | 22.71 | 21.48 | 21.75 | 11,006 | -0.09(-0.39%) |
May 28, 2020 | 21.97 | 22.89 | 21.84 | 21.84 | 22,338 | +0.14(+0.66%) |
May 27, 2020 | 21.68 | 21.75 | 21.49 | 21.69 | 11,542 | -0.12(-0.55%) |
May 26, 2020 | 22.22 | 22.76 | 21.74 | 21.81 | 37,437 | +0.15(+0.68%) |
May 22, 2020 | 21.86 | 21.86 | 21.57 | 21.66 | 2,830 | +0.03(+0.16%) |
May 21, 2020 | 21.94 | 21.94 | 21.53 | 21.63 | 2,182 | -0.22(-1.03%) |
May 20, 2020 | 22.10 | 22.10 | 21.66 | 21.86 | 13,273 | +0.15(+0.71%) |
May 19, 2020 | 21.70 | 21.87 | 21.70 | 21.70 | 4,037 | -0.15(-0.68%) |
May 18, 2020 | 22.06 | 22.06 | 21.83 | 21.85 | 6,162 | +0.41(+1.90%) |
May 15, 2020 | 21.24 | 21.52 | 21.11 | 21.44 | 25,787 | +0.36(+1.71%) |
May 14, 2020 | 21.09 | 21.20 | 20.82 | 21.08 | 29,791 | +0.02(+0.11%) |
May 13, 2020 | 21.45 | 21.58 | 20.90 | 21.06 | 11,822 | -0.39(-1.80%) |
May 12, 2020 | 21.58 | 21.91 | 21.44 | 21.44 | 35,538 | -0.20(-0.90%) |
May 11, 2020 | 20.89 | 21.69 | 20.89 | 21.64 | 14,938 | +0.62(+2.94%) |
May 08, 2020 | 21.07 | 21.46 | 20.93 | 21.02 | 35,116 | +0.04(+0.17%) |
May 07, 2020 | 21.08 | 21.20 | 20.94 | 20.99 | 4,329 | -0.49(-2.27%) |
May 06, 2020 | 21.46 | 21.47 | 21.22 | 21.47 | 15,423 | +0.15(+0.72%) |
May 05, 2020 | 22.19 | 22.19 | 20.99 | 21.32 | 25,912 | +0.50(+2.42%) |
May 04, 2020 | 20.75 | 21.50 | 20.60 | 20.82 | 5,854 | +0.12(+0.58%) |
May 01, 2020 | 21.14 | 21.14 | 20.50 | 20.70 | 11,635 | -0.61(-2.86%) |
Apr 30, 2020 | 21.57 | 22.31 | 21.21 | 21.31 | 29,503 | -0.37(-1.70%) |
Apr 29, 2020 | 21.97 | 22.14 | 21.10 | 21.67 | 22,694 | -0.18(-0.83%) |
Apr 28, 2020 | 22.21 | 22.48 | 21.13 | 21.86 | 34,658 | -0.71(-3.13%) |
Apr 27, 2020 | 21.63 | 23.08 | 21.61 | 22.56 | 14,525 | +1.07(+4.97%) |
Apr 24, 2020 | 21.02 | 21.50 | 20.89 | 21.49 | 7,652 | +0.37(+1.75%) |
Apr 23, 2020 | 21.25 | 22.52 | 20.94 | 21.12 | 16,555 | -0.08(-0.38%) |
Apr 22, 2020 | 21.34 | 21.34 | 20.84 | 21.20 | 5,111 | +0.47(+2.29%) |
Apr 21, 2020 | 20.96 | 20.96 | 20.47 | 20.73 | 15,735 | -0.48(-2.25%) |
Apr 20, 2020 | 21.09 | 21.37 | 20.82 | 21.21 | 10,049 | +0.39(+1.88%) |
Apr 17, 2020 | 20.59 | 20.82 | 20.47 | 20.82 | 9,434 | +0.56(+2.75%) |
Apr 16, 2020 | 20.39 | 20.39 | 19.97 | 20.26 | 6,565 | +0.18(+0.88%) |
Apr 15, 2020 | 20.31 | 20.31 | 19.80 | 20.08 | 8,061 | -0.19(-0.94%) |
Apr 14, 2020 | 20.27 | 20.39 | 20.05 | 20.27 | 6,273 | +0.57(+2.91%) |
Apr 13, 2020 | 19.89 | 19.89 | 19.43 | 19.70 | 11,943 | -0.19(-0.96%) |
Apr 09, 2020 | 20.09 | 20.13 | 19.69 | 19.89 | 29,036 | +0.24(+1.21%) |
Apr 08, 2020 | 18.92 | 19.92 | 18.92 | 19.65 | 20,130 | +0.61(+3.21%) |
Apr 07, 2020 | 19.65 | 19.65 | 19.03 | 19.04 | 41,479 | -0.12(-0.65%) |
Apr 06, 2020 | 19.02 | 19.18 | 18.83 | 19.16 | 59,266 | +0.92(+5.06%) |
Apr 03, 2020 | 18.48 | 18.48 | 18.13 | 18.24 | 1,677 | -0.13(-0.73%) |
Apr 02, 2020 | 18.13 | 18.47 | 18.00 | 18.38 | 984 | +0.57(+3.20%) |
Apr 01, 2020 | 18.13 | 18.13 | 17.71 | 17.81 | 2,674 | -0.71(-3.84%) |
Mar 31, 2020 | 18.71 | 18.71 | 18.35 | 18.52 | 7,769 | +0.17(+0.92%) |
Mar 30, 2020 | 18.13 | 18.49 | 18.13 | 18.35 | 12,395 | +0.70(+3.96%) |
Mar 27, 2020 | 17.61 | 17.77 | 17.61 | 17.65 | 2,620 | -0.31(-1.74%) |
Mar 26, 2020 | 17.91 | 18.08 | 17.80 | 17.96 | 5,533 | +0.90(+5.29%) |
Mar 25, 2020 | 16.94 | 17.56 | 16.94 | 17.06 | 3,262 | +0.08(+0.45%) |
Mar 24, 2020 | 17.29 | 17.29 | 16.62 | 16.98 | 2,200 | +1.29(+8.24%) |
Mar 23, 2020 | 15.69 | 16.15 | 15.48 | 15.69 | 12,553 | -0.67(-4.07%) |
Mar 20, 2020 | 16.88 | 16.88 | 16.35 | 16.35 | 2,208 | -0.43(-2.59%) |
Mar 19, 2020 | 16.68 | 17.06 | 16.68 | 16.79 | 3,202 | +0.20(+1.20%) |
Mar 18, 2020 | 15.99 | 17.12 | 15.99 | 16.59 | 14,036 | -1.00(-5.66%) |
Mar 17, 2020 | 16.22 | 17.76 | 16.22 | 17.59 | 17,222 | +1.07(+6.47%) |
Mar 16, 2020 | 15.71 | 17.58 | 15.71 | 16.52 | 19,187 | -1.31(-7.35%) |
Mar 13, 2020 | 17.67 | 18.02 | 17.15 | 17.83 | 3,996 | +0.36(+2.05%) |
Mar 12, 2020 | 17.87 | 17.87 | 17.47 | 17.47 | 2,535 | -1.39(-7.39%) |
Mar 11, 2020 | 18.94 | 19.20 | 18.81 | 18.86 | 912 | -0.24(-1.24%) |
Mar 10, 2020 | 19.41 | 19.41 | 19.01 | 19.10 | 1,058 | -0.05(-0.28%) |
Mar 09, 2020 | 19.03 | 19.62 | 19.02 | 19.16 | 5,716 | -1.21(-5.92%) |
Mar 06, 2020 | 20.17 | 20.36 | 20.17 | 20.36 | 525 | -0.41(-1.97%) |
Mar 05, 2020 | 20.87 | 20.88 | 20.60 | 20.77 | 4,413 | +0.53(+2.63%) |
Mar 04, 2020 | 20.24 | 20.24 | 20.24 | 66 | +0.00(+0.00%) | |
Mar 03, 2020 | 20.97 | 20.97 | 20.24 | 20.24 | 1,169 | -0.44(-2.14%) |