Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.28 | 22.54 | 22.14 | 22.54 | 78,093 | +0.21(+0.96%) |
May 28, 2020 | 22.59 | 22.67 | 22.28 | 22.32 | 106,873 | -0.22(-1.00%) |
May 27, 2020 | 22.56 | 22.59 | 22.14 | 22.55 | 141,732 | +0.23(+1.03%) |
May 26, 2020 | 22.26 | 22.50 | 22.26 | 22.32 | 34,757 | +0.67(+3.11%) |
May 22, 2020 | 21.84 | 21.84 | 21.62 | 21.65 | 71,978 | -0.37(-1.70%) |
May 21, 2020 | 22.26 | 22.29 | 22.01 | 22.02 | 12,396 | -0.24(-1.10%) |
May 20, 2020 | 22.33 | 22.50 | 22.23 | 22.26 | 15,630 | +0.30(+1.37%) |
May 19, 2020 | 21.92 | 22.25 | 21.92 | 21.96 | 12,001 | +0.03(+0.13%) |
May 18, 2020 | 21.55 | 22.00 | 21.55 | 21.94 | 12,289 | +0.93(+4.41%) |
May 15, 2020 | 21.02 | 21.06 | 20.83 | 21.01 | 45,913 | -0.15(-0.71%) |
May 14, 2020 | 20.58 | 21.16 | 20.41 | 21.16 | 25,994 | +0.17(+0.81%) |
May 13, 2020 | 21.47 | 21.47 | 20.80 | 20.99 | 23,534 | -0.31(-1.45%) |
May 12, 2020 | 21.75 | 21.76 | 21.28 | 21.30 | 31,936 | -0.30(-1.40%) |
May 11, 2020 | 21.63 | 21.72 | 21.54 | 21.60 | 896,980 | -0.10(-0.44%) |
May 08, 2020 | 21.59 | 21.70 | 21.54 | 21.70 | 16,741 | +0.59(+2.79%) |
May 07, 2020 | 21.13 | 21.26 | 21.06 | 21.11 | 10,755 | +0.23(+1.10%) |
May 06, 2020 | 20.87 | 21.04 | 20.86 | 20.88 | 42,113 | -0.06(-0.29%) |
May 05, 2020 | 21.10 | 21.26 | 20.90 | 20.94 | 39,168 | +0.13(+0.65%) |
May 04, 2020 | 20.70 | 20.80 | 20.53 | 20.80 | 35,471 | +0.00(+0.01%) |
May 01, 2020 | 21.31 | 21.31 | 20.73 | 20.80 | 26,465 | -0.96(-4.40%) |
Apr 30, 2020 | 21.88 | 21.97 | 21.65 | 21.76 | 33,710 | -0.27(-1.25%) |
Apr 29, 2020 | 21.74 | 22.14 | 21.69 | 22.04 | 29,557 | +1.01(+4.79%) |
Apr 28, 2020 | 21.40 | 21.47 | 21.03 | 21.03 | 68,156 | +0.01(+0.05%) |
Apr 27, 2020 | 20.81 | 21.14 | 20.81 | 21.02 | 18,881 | +0.46(+2.23%) |
Apr 24, 2020 | 20.49 | 20.61 | 20.27 | 20.56 | 30,876 | +0.19(+0.93%) |
Apr 23, 2020 | 20.56 | 20.61 | 20.31 | 20.37 | 36,379 | +0.01(+0.05%) |
Apr 22, 2020 | 20.45 | 20.48 | 20.32 | 20.36 | 53,147 | +0.48(+2.41%) |
Apr 21, 2020 | 19.94 | 20.11 | 19.82 | 19.88 | 33,487 | -0.57(-2.79%) |
Apr 20, 2020 | 20.46 | 20.75 | 20.39 | 20.45 | 37,442 | -0.24(-1.15%) |
Apr 17, 2020 | 20.62 | 20.72 | 20.50 | 20.69 | 45,312 | +0.49(+2.42%) |
Apr 16, 2020 | 20.31 | 20.34 | 19.99 | 20.20 | 40,615 | -0.02(-0.08%) |
Apr 15, 2020 | 20.15 | 20.36 | 20.10 | 20.22 | 36,420 | -0.47(-2.26%) |
Apr 14, 2020 | 20.66 | 20.88 | 20.59 | 20.68 | 60,974 | +0.29(+1.40%) |
Apr 13, 2020 | 20.52 | 20.52 | 20.05 | 20.40 | 25,250 | -0.01(-0.06%) |
Apr 09, 2020 | 20.53 | 20.67 | 20.28 | 20.41 | 57,943 | +0.26(+1.30%) |
Apr 08, 2020 | 19.80 | 20.15 | 19.80 | 20.15 | 156,317 | +0.34(+1.71%) |
Apr 07, 2020 | 20.22 | 20.24 | 19.81 | 19.81 | 21,799 | +0.46(+2.40%) |
Apr 06, 2020 | 19.03 | 19.48 | 19.01 | 19.35 | 119,617 | +0.90(+4.89%) |
Apr 03, 2020 | 18.55 | 18.71 | 18.09 | 18.44 | 57,743 | -0.08(-0.46%) |
Apr 02, 2020 | 18.46 | 18.80 | 18.37 | 18.53 | 18,276 | +0.13(+0.70%) |
Apr 01, 2020 | 18.61 | 18.79 | 18.28 | 18.40 | 62,906 | -0.80(-4.18%) |
Mar 31, 2020 | 19.53 | 19.53 | 19.17 | 19.20 | 48,941 | -0.04(-0.21%) |
Mar 30, 2020 | 19.22 | 19.29 | 18.95 | 19.24 | 41,178 | +0.04(+0.18%) |
Mar 27, 2020 | 19.52 | 19.59 | 19.18 | 19.21 | 105,561 | -1.03(-5.10%) |
Mar 26, 2020 | 19.50 | 20.24 | 19.50 | 20.24 | 49,785 | +1.10(+5.73%) |
Mar 25, 2020 | 18.83 | 19.77 | 18.72 | 19.14 | 74,934 | +0.51(+2.73%) |
Mar 24, 2020 | 18.23 | 18.82 | 18.05 | 18.63 | 114,488 | +1.60(+9.36%) |
Mar 23, 2020 | 17.16 | 17.35 | 16.73 | 17.04 | 87,241 | -0.21(-1.25%) |
Mar 20, 2020 | 17.97 | 18.25 | 17.23 | 17.25 | 65,763 | -0.53(-2.99%) |
Mar 19, 2020 | 17.20 | 18.06 | 17.04 | 17.78 | 307,977 | +0.38(+2.21%) |
Mar 18, 2020 | 17.38 | 17.75 | 16.66 | 17.40 | 308,252 | -0.98(-5.35%) |
Mar 17, 2020 | 18.05 | 18.66 | 17.61 | 18.38 | 72,654 | +0.68(+3.83%) |
Mar 16, 2020 | 18.86 | 18.87 | 17.71 | 17.71 | 69,692 | -2.24(-11.23%) |
Mar 13, 2020 | 19.91 | 20.03 | 19.10 | 19.95 | 160,999 | +0.98(+5.16%) |
Mar 12, 2020 | 19.13 | 19.70 | 18.81 | 18.97 | 247,194 | -1.84(-8.86%) |
Mar 11, 2020 | 21.27 | 21.36 | 20.61 | 20.81 | 49,428 | -0.95(-4.35%) |
Mar 10, 2020 | 21.75 | 21.78 | 21.08 | 21.76 | 112,307 | +0.93(+4.47%) |
Mar 09, 2020 | 21.25 | 21.56 | 20.71 | 20.83 | 176,724 | -1.91(-8.38%) |
Mar 06, 2020 | 22.74 | 22.94 | 22.39 | 22.73 | 56,440 | -0.68(-2.89%) |
Mar 05, 2020 | 23.47 | 23.77 | 23.30 | 23.41 | 30,275 | -0.59(-2.48%) |
Mar 04, 2020 | 23.79 | 24.03 | 23.65 | 24.01 | 36,280 | +0.50(+2.13%) |
Mar 03, 2020 | 24.19 | 24.19 | 23.33 | 23.50 | 56,431 | -0.55(-2.27%) |