Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.56 | 21.84 | 21.44 | 21.62 | 627,134 | +0.27(+1.25%) |
May 28, 2020 | 21.43 | 21.62 | 21.31 | 21.36 | 391,077 | +0.06(+0.28%) |
May 27, 2020 | 21.32 | 21.32 | 21.14 | 21.30 | 258,781 | -0.03(-0.12%) |
May 26, 2020 | 21.47 | 21.56 | 21.28 | 21.32 | 614,634 | +0.30(+1.43%) |
May 22, 2020 | 21.05 | 21.10 | 20.95 | 21.02 | 333,009 | -0.21(-0.97%) |
May 21, 2020 | 21.26 | 21.34 | 21.15 | 21.23 | 408,194 | +0.23(+1.11%) |
May 20, 2020 | 21.00 | 21.12 | 20.93 | 21.00 | 251,918 | +0.18(+0.87%) |
May 19, 2020 | 20.90 | 20.96 | 20.80 | 20.81 | 538,064 | -0.09(-0.41%) |
May 18, 2020 | 20.64 | 20.98 | 20.53 | 20.90 | 494,331 | +0.53(+2.62%) |
May 15, 2020 | 20.29 | 20.44 | 20.26 | 20.37 | 252,571 | -0.12(-0.59%) |
May 14, 2020 | 20.11 | 20.51 | 20.11 | 20.49 | 726,280 | +0.00(+0.00%) |
May 13, 2020 | 20.54 | 20.64 | 20.38 | 20.49 | 261,269 | +0.27(+1.32%) |
May 12, 2020 | 20.28 | 20.48 | 20.20 | 20.22 | 369,619 | -0.06(-0.30%) |
May 11, 2020 | 20.33 | 20.39 | 20.25 | 20.28 | 516,339 | -0.12(-0.59%) |
May 08, 2020 | 20.25 | 20.50 | 20.23 | 20.40 | 378,277 | +0.35(+1.76%) |
May 07, 2020 | 20.08 | 20.17 | 19.97 | 20.05 | 303,567 | +0.07(+0.34%) |
May 06, 2020 | 20.19 | 20.21 | 19.94 | 19.98 | 263,365 | -0.51(-2.48%) |
May 05, 2020 | 20.49 | 20.55 | 20.42 | 20.49 | 625,964 | +0.30(+1.49%) |
May 04, 2020 | 20.00 | 20.20 | 19.82 | 20.19 | 397,722 | +0.35(+1.78%) |
May 01, 2020 | 19.97 | 20.18 | 19.44 | 19.83 | 313,509 | -0.46(-2.25%) |
Apr 30, 2020 | 20.51 | 20.59 | 20.19 | 20.29 | 459,811 | -0.14(-0.68%) |
Apr 29, 2020 | 20.26 | 20.45 | 20.21 | 20.43 | 262,814 | +0.34(+1.72%) |
Apr 28, 2020 | 20.28 | 20.33 | 20.04 | 20.08 | 353,687 | -0.10(-0.51%) |
Apr 27, 2020 | 20.12 | 20.19 | 20.03 | 20.19 | 189,023 | +0.17(+0.86%) |
Apr 24, 2020 | 20.03 | 20.10 | 19.87 | 20.01 | 207,187 | +0.20(+1.00%) |
Apr 23, 2020 | 20.00 | 20.24 | 19.81 | 19.82 | 392,486 | -0.27(-1.33%) |
Apr 22, 2020 | 20.16 | 20.20 | 20.05 | 20.08 | 257,262 | +0.39(+1.97%) |
Apr 21, 2020 | 19.75 | 19.86 | 19.67 | 19.69 | 333,395 | -0.57(-2.81%) |
Apr 20, 2020 | 20.34 | 20.50 | 20.23 | 20.26 | 455,723 | -0.06(-0.30%) |
Apr 17, 2020 | 20.31 | 20.47 | 20.21 | 20.32 | 357,848 | +0.39(+1.94%) |
Apr 16, 2020 | 20.18 | 20.18 | 19.82 | 19.94 | 539,427 | -0.04(-0.22%) |
Apr 15, 2020 | 20.10 | 20.11 | 19.94 | 19.98 | 181,543 | -0.12(-0.60%) |
Apr 14, 2020 | 20.16 | 20.32 | 19.91 | 20.10 | 265,553 | +0.21(+1.04%) |
Apr 13, 2020 | 19.90 | 19.90 | 19.62 | 19.89 | 263,659 | +0.01(+0.04%) |
Apr 09, 2020 | 20.09 | 20.18 | 19.82 | 19.88 | 439,330 | +0.00(+0.00%) |
Apr 08, 2020 | 19.82 | 19.97 | 19.76 | 19.88 | 375,565 | +0.31(+1.58%) |
Apr 07, 2020 | 20.06 | 20.19 | 19.56 | 19.57 | 340,242 | +0.00(+0.00%) |
Apr 06, 2020 | 19.36 | 19.71 | 19.33 | 19.57 | 429,582 | +0.88(+4.70%) |
Apr 03, 2020 | 19.26 | 19.34 | 18.59 | 18.70 | 996,357 | -0.57(-2.95%) |
Apr 02, 2020 | 19.17 | 19.38 | 18.99 | 19.26 | 485,529 | +0.24(+1.27%) |
Apr 01, 2020 | 19.32 | 19.33 | 18.99 | 19.02 | 456,916 | -0.96(-4.83%) |
Mar 31, 2020 | 19.63 | 20.03 | 19.48 | 19.99 | 391,017 | +0.54(+2.79%) |
Mar 30, 2020 | 19.33 | 19.51 | 19.17 | 19.44 | 243,852 | +0.44(+2.31%) |
Mar 27, 2020 | 19.13 | 19.30 | 18.87 | 19.01 | 483,089 | -0.96(-4.83%) |
Mar 26, 2020 | 19.39 | 20.10 | 19.39 | 19.97 | 588,780 | +1.09(+5.75%) |
Mar 25, 2020 | 19.01 | 19.08 | 18.69 | 18.88 | 505,766 | +0.66(+3.64%) |
Mar 24, 2020 | 18.39 | 18.64 | 18.15 | 18.22 | 730,535 | +0.78(+4.44%) |
Mar 23, 2020 | 17.70 | 17.77 | 17.32 | 17.45 | 542,759 | +0.03(+0.15%) |
Mar 20, 2020 | 18.03 | 18.24 | 17.39 | 17.42 | 621,562 | +0.90(+5.42%) |
Mar 19, 2020 | 16.84 | 17.02 | 16.42 | 16.52 | 1,104,214 | -0.69(-4.00%) |
Mar 18, 2020 | 17.45 | 18.02 | 16.80 | 17.21 | 603,380 | -1.35(-7.29%) |
Mar 17, 2020 | 17.93 | 18.68 | 17.65 | 18.57 | 829,927 | +1.27(+7.37%) |
Mar 16, 2020 | 17.97 | 18.32 | 17.20 | 17.29 | 1,080,387 | -1.97(-10.24%) |
Mar 13, 2020 | 19.85 | 20.06 | 18.47 | 19.26 | 1,120,206 | +0.57(+3.04%) |
Mar 12, 2020 | 19.92 | 19.93 | 18.55 | 18.70 | 920,529 | -2.23(-10.66%) |
Mar 11, 2020 | 21.17 | 21.36 | 20.89 | 20.93 | 757,736 | -0.22(-1.06%) |
Mar 10, 2020 | 21.04 | 21.23 | 20.75 | 21.15 | 838,293 | +0.78(+3.81%) |
Mar 09, 2020 | 20.62 | 20.79 | 20.25 | 20.38 | 1,162,191 | -1.38(-6.34%) |
Mar 06, 2020 | 21.85 | 21.97 | 21.61 | 21.75 | 1,160,482 | -0.22(-0.98%) |
Mar 05, 2020 | 22.32 | 22.36 | 21.90 | 21.97 | 846,567 | -0.38(-1.70%) |
Mar 04, 2020 | 22.28 | 22.43 | 22.25 | 22.35 | 669,480 | +0.30(+1.37%) |
Mar 03, 2020 | 22.01 | 22.43 | 21.89 | 22.05 | 1,773,293 | -0.09(-0.43%) |