Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.27 | 23.43 | 23.09 | 23.09 | 223,500 | -0.09(-0.39%) |
May 28, 2020 | 23.36 | 23.36 | 22.95 | 23.18 | 58,065 | -0.02(-0.09%) |
May 27, 2020 | 23.23 | 23.31 | 23.18 | 23.20 | 42,413 | +0.04(+0.17%) |
May 26, 2020 | 23.22 | 23.22 | 23.00 | 23.16 | 23,821 | +0.06(+0.26%) |
May 22, 2020 | 23.00 | 23.20 | 22.90 | 23.10 | 50,500 | +0.16(+0.70%) |
May 21, 2020 | 22.71 | 22.99 | 22.64 | 22.94 | 500,446 | +0.34(+1.50%) |
May 20, 2020 | 22.40 | 22.63 | 22.31 | 22.60 | 91,063 | +0.29(+1.30%) |
May 19, 2020 | 22.43 | 22.43 | 22.28 | 22.31 | 77,003 | -0.03(-0.13%) |
May 18, 2020 | 22.30 | 22.39 | 22.27 | 22.34 | 55,264 | +0.06(+0.27%) |
May 15, 2020 | 22.17 | 22.39 | 22.17 | 22.28 | 48,300 | +0.03(+0.13%) |
May 14, 2020 | 22.12 | 22.40 | 22.11 | 22.25 | 24,733 | +0.16(+0.72%) |
May 13, 2020 | 22.14 | 22.19 | 22.03 | 22.09 | 374,954 | -0.02(-0.09%) |
May 12, 2020 | 22.30 | 22.30 | 22.02 | 22.11 | 66,490 | +0.07(+0.32%) |
May 11, 2020 | 22.22 | 22.27 | 22.00 | 22.04 | 185,988 | -0.25(-1.12%) |
May 08, 2020 | 22.73 | 22.73 | 22.14 | 22.29 | 35,100 | +0.14(+0.63%) |
May 07, 2020 | 22.16 | 22.30 | 22.08 | 22.15 | 41,214 | -0.05(-0.23%) |
May 06, 2020 | 22.10 | 22.39 | 22.03 | 22.20 | 72,235 | -0.17(-0.76%) |
May 05, 2020 | 22.11 | 22.38 | 22.10 | 22.37 | 52,421 | +0.33(+1.50%) |
May 04, 2020 | 22.29 | 22.30 | 21.95 | 22.04 | 610,212 | +0.05(+0.23%) |
May 01, 2020 | 22.03 | 22.21 | 21.94 | 21.99 | 147,700 | -0.08(-0.36%) |
Apr 30, 2020 | 22.15 | 22.15 | 22.01 | 22.07 | 60,283 | +0.04(+0.18%) |
Apr 29, 2020 | 22.63 | 22.79 | 21.85 | 22.03 | 158,653 | +0.19(+0.87%) |
Apr 28, 2020 | 21.87 | 22.45 | 21.52 | 21.84 | 157,409 | +0.01(+0.05%) |
Apr 27, 2020 | 21.99 | 22.01 | 21.83 | 21.83 | 109,872 | -0.10(-0.45%) |
Apr 24, 2020 | 22.02 | 22.02 | 21.85 | 21.93 | 89,700 | -0.02(-0.10%) |
Apr 23, 2020 | 22.13 | 22.24 | 21.79 | 21.95 | 76,927 | -0.28(-1.26%) |
Apr 22, 2020 | 22.20 | 22.67 | 21.73 | 22.23 | 157,870 | +0.02(+0.09%) |
Apr 21, 2020 | 22.38 | 22.59 | 22.20 | 22.21 | 59,300 | -0.26(-1.16%) |
Apr 20, 2020 | 22.36 | 22.70 | 22.25 | 22.47 | 48,386 | +0.10(+0.45%) |
Apr 17, 2020 | 22.71 | 22.89 | 22.32 | 22.37 | 180,900 | -0.29(-1.28%) |
Apr 16, 2020 | 22.75 | 22.75 | 22.31 | 22.66 | 86,941 | +0.04(+0.15%) |
Apr 15, 2020 | 22.80 | 22.80 | 22.37 | 22.62 | 51,924 | -0.07(-0.33%) |
Apr 14, 2020 | 22.90 | 22.90 | 22.34 | 22.70 | 328,161 | +0.14(+0.62%) |
Apr 13, 2020 | 22.11 | 22.86 | 21.90 | 22.56 | 136,778 | -0.29(-1.27%) |
Apr 09, 2020 | 22.02 | 22.88 | 21.31 | 22.85 | 254,500 | +0.84(+3.82%) |
Apr 08, 2020 | 22.45 | 22.45 | 21.64 | 22.01 | 72,965 | -0.14(-0.65%) |
Apr 07, 2020 | 22.95 | 22.95 | 22.03 | 22.15 | 193,366 | -0.14(-0.61%) |
Apr 06, 2020 | 22.43 | 22.43 | 21.60 | 22.29 | 129,282 | +0.94(+4.40%) |
Apr 03, 2020 | 21.43 | 22.48 | 20.38 | 21.35 | 129,800 | -0.09(-0.42%) |
Apr 02, 2020 | 20.73 | 22.08 | 20.73 | 21.44 | 128,948 | +0.00(+0.00%) |
Apr 01, 2020 | 23.43 | 23.43 | 20.94 | 21.44 | 183,248 | -1.07(-4.75%) |
Mar 31, 2020 | 22.70 | 23.42 | 21.83 | 22.51 | 191,007 | -0.86(-3.68%) |
Mar 30, 2020 | 22.55 | 23.73 | 22.55 | 23.37 | 88,379 | +0.80(+3.54%) |
Mar 27, 2020 | 22.49 | 23.82 | 22.49 | 22.57 | 102,900 | -0.72(-3.09%) |
Mar 26, 2020 | 22.22 | 23.63 | 22.22 | 23.29 | 912,829 | +0.97(+4.35%) |
Mar 25, 2020 | 19.92 | 22.44 | 19.92 | 22.32 | 130,774 | +1.72(+8.35%) |
Mar 24, 2020 | 18.81 | 21.96 | 18.81 | 20.60 | 119,094 | +1.44(+7.52%) |
Mar 23, 2020 | 19.46 | 20.10 | 18.98 | 19.16 | 219,736 | -0.25(-1.29%) |
Mar 20, 2020 | 18.19 | 20.14 | 18.19 | 19.41 | 225,600 | +1.66(+9.35%) |
Mar 19, 2020 | 17.72 | 18.27 | 17.05 | 17.75 | 239,064 | -0.45(-2.45%) |
Mar 18, 2020 | 20.00 | 20.70 | 17.88 | 18.20 | 333,270 | -2.82(-13.40%) |
Mar 17, 2020 | 21.17 | 21.24 | 20.64 | 21.01 | 234,247 | +0.27(+1.28%) |
Mar 16, 2020 | 20.55 | 22.99 | 20.55 | 20.75 | 395,131 | -1.11(-5.06%) |
Mar 13, 2020 | 22.02 | 23.08 | 21.80 | 21.85 | 328,600 | +0.59(+2.78%) |
Mar 12, 2020 | 22.34 | 23.09 | 19.51 | 21.26 | 501,329 | -2.73(-11.38%) |
Mar 11, 2020 | 24.53 | 24.70 | 23.88 | 23.99 | 225,954 | -0.62(-2.52%) |
Mar 10, 2020 | 24.85 | 24.99 | 24.61 | 24.61 | 155,708 | -0.38(-1.52%) |
Mar 09, 2020 | 25.60 | 25.60 | 24.76 | 24.99 | 838,255 | -0.66(-2.57%) |
Mar 06, 2020 | 25.57 | 25.70 | 25.57 | 25.65 | 55,700 | -0.00(-0.00%) |
Mar 05, 2020 | 25.71 | 25.71 | 25.64 | 25.65 | 72,146 | -0.02(-0.08%) |
Mar 04, 2020 | 25.57 | 25.70 | 25.57 | 25.67 | 53,221 | +0.02(+0.06%) |
Mar 03, 2020 | 25.58 | 25.71 | 25.58 | 25.66 | 253,029 | +0.02(+0.06%) |