Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.33 | 21.41 | 21.17 | 21.40 | 7,098 | -0.06(-0.28%) |
May 28, 2020 | 21.79 | 21.90 | 21.36 | 21.46 | 25,790 | -0.33(-1.52%) |
May 27, 2020 | 22.64 | 22.64 | 21.25 | 21.79 | 50,498 | +0.01(+0.04%) |
May 26, 2020 | 21.26 | 21.78 | 21.19 | 21.78 | 23,612 | +1.23(+5.96%) |
May 22, 2020 | 20.61 | 20.61 | 20.35 | 20.56 | 6,463 | +0.03(+0.16%) |
May 21, 2020 | 20.58 | 20.62 | 20.51 | 20.52 | 9,674 | +0.02(+0.12%) |
May 20, 2020 | 20.58 | 20.65 | 20.46 | 20.50 | 28,396 | +0.36(+1.79%) |
May 19, 2020 | 20.52 | 20.52 | 20.08 | 20.14 | 8,751 | -0.22(-1.08%) |
May 18, 2020 | 20.59 | 20.59 | 19.95 | 20.36 | 18,919 | +1.19(+6.22%) |
May 15, 2020 | 18.93 | 19.23 | 18.93 | 19.17 | 8,264 | +0.17(+0.88%) |
May 14, 2020 | 18.31 | 19.00 | 18.10 | 19.00 | 14,810 | +0.27(+1.44%) |
May 13, 2020 | 19.52 | 19.52 | 18.52 | 18.73 | 61,227 | -0.80(-4.08%) |
May 12, 2020 | 20.28 | 20.28 | 19.53 | 19.53 | 7,608 | -0.86(-4.22%) |
May 11, 2020 | 19.86 | 20.39 | 19.64 | 20.39 | 20,819 | +0.12(+0.61%) |
May 08, 2020 | 20.20 | 20.43 | 20.10 | 20.26 | 19,918 | +0.52(+2.63%) |
May 07, 2020 | 20.32 | 20.32 | 19.70 | 19.74 | 26,494 | +0.27(+1.41%) |
May 06, 2020 | 19.86 | 20.06 | 19.43 | 19.47 | 17,364 | -0.16(-0.82%) |
May 05, 2020 | 20.01 | 20.08 | 19.57 | 19.63 | 17,324 | +0.11(+0.58%) |
May 04, 2020 | 19.19 | 19.52 | 19.19 | 19.52 | 11,851 | +0.07(+0.35%) |
May 01, 2020 | 20.12 | 20.12 | 19.31 | 19.45 | 19,389 | -0.78(-3.83%) |
Apr 30, 2020 | 20.60 | 20.60 | 20.16 | 20.23 | 24,660 | -0.57(-2.72%) |
Apr 29, 2020 | 20.54 | 20.95 | 20.43 | 20.79 | 22,639 | +0.83(+4.16%) |
Apr 28, 2020 | 20.15 | 20.20 | 19.82 | 19.96 | 6,214 | +0.26(+1.34%) |
Apr 27, 2020 | 19.38 | 19.78 | 19.25 | 19.70 | 13,069 | +0.75(+3.93%) |
Apr 24, 2020 | 18.95 | 19.00 | 18.65 | 18.95 | 4,026 | +0.23(+1.21%) |
Apr 23, 2020 | 18.83 | 18.93 | 18.68 | 18.73 | 47,558 | +0.19(+1.02%) |
Apr 22, 2020 | 18.69 | 18.69 | 18.50 | 18.54 | 7,965 | +0.27(+1.47%) |
Apr 21, 2020 | 18.33 | 18.46 | 18.23 | 18.27 | 23,845 | -0.48(-2.54%) |
Apr 20, 2020 | 18.47 | 19.06 | 18.47 | 18.74 | 31,992 | -0.36(-1.88%) |
Apr 17, 2020 | 19.24 | 19.24 | 18.12 | 19.10 | 26,911 | +0.75(+4.09%) |
Apr 16, 2020 | 18.55 | 18.55 | 18.07 | 18.35 | 20,165 | +0.10(+0.57%) |
Apr 15, 2020 | 18.33 | 18.61 | 18.03 | 18.25 | 26,835 | -0.93(-4.87%) |
Apr 14, 2020 | 19.71 | 19.71 | 19.03 | 19.18 | 27,170 | +0.35(+1.87%) |
Apr 13, 2020 | 19.63 | 19.74 | 18.66 | 18.83 | 50,234 | -0.52(-2.70%) |
Apr 09, 2020 | 19.07 | 20.76 | 18.75 | 19.35 | 54,141 | +0.72(+3.88%) |
Apr 08, 2020 | 17.86 | 18.73 | 17.86 | 18.63 | 19,177 | +0.73(+4.10%) |
Apr 07, 2020 | 18.81 | 19.87 | 17.89 | 17.89 | 43,823 | +0.18(+0.99%) |
Apr 06, 2020 | 17.13 | 17.87 | 17.13 | 17.72 | 30,110 | +1.25(+7.58%) |
Apr 03, 2020 | 16.89 | 17.40 | 16.23 | 16.47 | 29,878 | -0.47(-2.79%) |
Apr 02, 2020 | 16.88 | 17.69 | 16.65 | 16.94 | 25,695 | -0.12(-0.69%) |
Apr 01, 2020 | 17.29 | 17.29 | 16.89 | 17.06 | 13,809 | -0.73(-4.08%) |
Mar 31, 2020 | 17.98 | 18.03 | 17.72 | 17.79 | 6,966 | -0.17(-0.97%) |
Mar 30, 2020 | 17.83 | 18.85 | 17.57 | 17.96 | 20,634 | +0.38(+2.19%) |
Mar 27, 2020 | 18.40 | 18.40 | 17.23 | 17.57 | 109,342 | -0.48(-2.67%) |
Mar 26, 2020 | 17.21 | 18.11 | 17.21 | 18.06 | 16,945 | +0.85(+4.94%) |
Mar 25, 2020 | 16.68 | 17.70 | 16.68 | 17.21 | 27,064 | +0.60(+3.64%) |
Mar 24, 2020 | 16.55 | 16.60 | 15.98 | 16.60 | 39,273 | +1.28(+8.38%) |
Mar 23, 2020 | 15.28 | 15.57 | 14.97 | 15.32 | 10,853 | -0.44(-2.81%) |
Mar 20, 2020 | 16.51 | 16.68 | 15.58 | 15.76 | 24,262 | -0.75(-4.52%) |
Mar 19, 2020 | 15.65 | 19.14 | 15.04 | 16.51 | 96,985 | +0.86(+5.51%) |
Mar 18, 2020 | 16.82 | 16.82 | 15.14 | 15.65 | 19,105 | -1.66(-9.61%) |
Mar 17, 2020 | 17.17 | 17.31 | 16.59 | 17.31 | 34,212 | +0.14(+0.82%) |
Mar 16, 2020 | 17.47 | 18.35 | 17.15 | 17.17 | 46,746 | -2.03(-10.57%) |
Mar 13, 2020 | 18.33 | 19.20 | 17.83 | 19.20 | 12,770 | +1.20(+6.68%) |
Mar 12, 2020 | 18.09 | 18.73 | 17.96 | 18.00 | 24,907 | -1.94(-9.73%) |
Mar 11, 2020 | 20.50 | 20.64 | 19.73 | 19.94 | 23,701 | -1.19(-5.63%) |
Mar 10, 2020 | 21.40 | 21.40 | 20.39 | 21.13 | 16,356 | +0.69(+3.37%) |
Mar 09, 2020 | 21.31 | 21.31 | 20.44 | 20.44 | 21,355 | -1.90(-8.49%) |
Mar 06, 2020 | 22.25 | 22.34 | 21.91 | 22.34 | 8,513 | -0.26(-1.17%) |
Mar 05, 2020 | 22.99 | 23.00 | 22.53 | 22.60 | 9,396 | -0.81(-3.47%) |
Mar 04, 2020 | 22.78 | 23.41 | 22.78 | 23.41 | 2,325 | +0.72(+3.19%) |
Mar 03, 2020 | 23.29 | 23.40 | 22.54 | 22.69 | 24,960 | -0.42(-1.81%) |