Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.65 | 22.70 | 22.48 | 22.70 | 21,351 | +0.14(+0.60%) |
May 28, 2020 | 22.59 | 22.59 | 22.56 | 22.56 | 428 | +0.36(+1.64%) |
May 27, 2020 | 22.07 | 22.20 | 22.00 | 22.20 | 1,049 | +0.19(+0.85%) |
May 26, 2020 | 22.09 | 22.16 | 22.01 | 22.01 | 9,484 | +0.33(+1.53%) |
May 22, 2020 | 21.63 | 21.68 | 21.59 | 21.68 | 3,761 | +0.01(+0.05%) |
May 21, 2020 | 21.81 | 21.86 | 21.66 | 21.67 | 6,668 | -0.15(-0.67%) |
May 20, 2020 | 21.84 | 21.93 | 21.75 | 21.81 | 5,633 | +0.46(+2.16%) |
May 19, 2020 | 21.47 | 21.61 | 21.35 | 21.35 | 6,882 | -0.26(-1.21%) |
May 18, 2020 | 21.31 | 21.63 | 21.31 | 21.61 | 8,922 | +0.83(+3.97%) |
May 15, 2020 | 20.71 | 20.79 | 20.70 | 20.79 | 2,986 | +0.07(+0.32%) |
May 14, 2020 | 20.44 | 20.72 | 20.33 | 20.72 | 11,821 | -0.08(-0.41%) |
May 13, 2020 | 21.01 | 21.04 | 20.75 | 20.80 | 17,466 | -0.23(-1.11%) |
May 12, 2020 | 21.30 | 21.31 | 21.04 | 21.04 | 20,671 | -0.16(-0.78%) |
May 11, 2020 | 21.11 | 21.22 | 21.11 | 21.20 | 10,105 | +0.02(+0.11%) |
May 08, 2020 | 21.14 | 21.18 | 21.12 | 21.18 | 1,438 | +0.35(+1.69%) |
May 07, 2020 | 20.91 | 20.93 | 20.80 | 20.83 | 18,331 | +0.33(+1.62%) |
May 06, 2020 | 20.52 | 20.52 | 20.49 | 20.49 | 1,256 | -0.11(-0.54%) |
May 05, 2020 | 20.71 | 20.74 | 20.61 | 20.61 | 4,464 | -0.11(-0.55%) |
May 04, 2020 | 20.60 | 20.72 | 20.55 | 20.72 | 604 | +0.02(+0.09%) |
May 01, 2020 | 20.67 | 20.70 | 20.66 | 20.70 | 13,386 | -0.44(-2.07%) |
Apr 30, 2020 | 21.30 | 21.30 | 21.12 | 21.14 | 7,864 | -0.25(-1.18%) |
Apr 29, 2020 | 21.31 | 21.45 | 21.31 | 21.39 | 1,734 | +0.37(+1.76%) |
Apr 28, 2020 | 21.24 | 21.25 | 21.02 | 21.02 | 4,243 | +0.09(+0.44%) |
Apr 27, 2020 | 20.77 | 20.94 | 20.77 | 20.93 | 3,173 | +0.22(+1.05%) |
Apr 24, 2020 | 20.56 | 20.71 | 20.50 | 20.71 | 553 | +0.26(+1.27%) |
Apr 23, 2020 | 20.63 | 20.78 | 20.44 | 20.45 | 5,834 | -0.22(-1.08%) |
Apr 22, 2020 | 20.68 | 20.70 | 20.63 | 20.67 | 3,496 | +0.33(+1.62%) |
Apr 21, 2020 | 20.44 | 20.57 | 20.31 | 20.34 | 3,811 | -0.43(-2.05%) |
Apr 20, 2020 | 20.80 | 21.11 | 20.77 | 20.77 | 8,710 | -0.24(-1.15%) |
Apr 17, 2020 | 20.87 | 21.01 | 20.81 | 21.01 | 9,182 | +0.66(+3.25%) |
Apr 16, 2020 | 20.28 | 20.35 | 20.24 | 20.35 | 6,711 | +0.15(+0.72%) |
Apr 15, 2020 | 20.24 | 20.33 | 20.19 | 20.20 | 3,193 | -0.70(-3.37%) |
Apr 14, 2020 | 20.78 | 20.94 | 20.78 | 20.91 | 3,162 | +0.45(+2.18%) |
Apr 13, 2020 | 20.48 | 20.62 | 20.32 | 20.46 | 5,252 | -0.25(-1.22%) |
Apr 09, 2020 | 20.56 | 20.73 | 20.43 | 20.71 | 6,084 | +0.50(+2.45%) |
Apr 08, 2020 | 20.07 | 20.24 | 20.02 | 20.22 | 6,177 | +0.27(+1.37%) |
Apr 07, 2020 | 20.14 | 20.20 | 19.94 | 19.94 | 3,324 | -0.02(-0.12%) |
Apr 06, 2020 | 19.79 | 19.97 | 19.77 | 19.97 | 17,651 | +0.84(+4.41%) |
Apr 03, 2020 | 19.21 | 19.21 | 19.00 | 19.13 | 3,761 | -0.36(-1.85%) |
Apr 02, 2020 | 19.15 | 19.50 | 19.15 | 19.49 | 44,226 | +0.35(+1.84%) |
Apr 01, 2020 | 19.33 | 19.50 | 19.13 | 19.13 | 631 | -0.64(-3.23%) |
Mar 31, 2020 | 19.58 | 19.95 | 19.58 | 19.77 | 18,467 | -0.12(-0.61%) |
Mar 30, 2020 | 19.56 | 19.89 | 19.56 | 19.89 | 1,304 | +0.46(+2.37%) |
Mar 27, 2020 | 19.14 | 19.71 | 19.14 | 19.43 | 28,099 | -0.59(-2.93%) |
Mar 26, 2020 | 19.24 | 20.06 | 19.24 | 20.02 | 22,304 | +0.94(+4.95%) |
Mar 25, 2020 | 18.48 | 19.37 | 18.42 | 19.08 | 1,673 | +0.64(+3.47%) |
Mar 24, 2020 | 18.06 | 18.44 | 18.06 | 18.44 | 4,973 | +1.44(+8.50%) |
Mar 23, 2020 | 17.17 | 17.38 | 16.97 | 16.99 | 16,499 | -0.10(-0.57%) |
Mar 20, 2020 | 17.83 | 18.10 | 17.09 | 17.09 | 43,516 | -0.42(-2.39%) |
Mar 19, 2020 | 17.15 | 17.67 | 17.10 | 17.51 | 8,333 | +0.44(+2.59%) |
Mar 18, 2020 | 17.09 | 17.43 | 16.71 | 17.06 | 9,937 | -1.04(-5.75%) |
Mar 17, 2020 | 17.57 | 18.12 | 17.34 | 18.11 | 427,688 | +0.77(+4.46%) |
Mar 16, 2020 | 17.11 | 18.08 | 16.94 | 17.33 | 81,402 | -2.20(-11.28%) |
Mar 13, 2020 | 19.50 | 19.54 | 18.34 | 19.54 | 14,245 | +1.26(+6.92%) |
Mar 12, 2020 | 19.17 | 19.17 | 18.07 | 18.27 | 31,929 | -2.09(-10.27%) |
Mar 11, 2020 | 20.92 | 20.92 | 20.18 | 20.37 | 4,229 | -1.25(-5.80%) |
Mar 10, 2020 | 21.69 | 21.69 | 21.06 | 21.62 | 2,935 | +0.69(+3.30%) |
Mar 09, 2020 | 21.34 | 21.61 | 20.85 | 20.93 | 5,989 | -1.62(-7.19%) |
Mar 06, 2020 | 22.54 | 22.55 | 22.54 | 22.55 | 333 | -0.32(-1.40%) |
Mar 05, 2020 | 23.06 | 23.06 | 22.87 | 22.87 | 721 | -0.74(-3.13%) |
Mar 04, 2020 | 23.21 | 23.61 | 23.17 | 23.61 | 5,195 | +0.81(+3.56%) |
Mar 03, 2020 | 23.03 | 23.33 | 22.80 | 22.80 | 4,025 | -0.05(-0.22%) |