Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.46 | 21.81 | 21.28 | 21.81 | 26,284 | +0.53(+2.50%) |
May 28, 2020 | 21.45 | 21.59 | 21.19 | 21.28 | 324,454 | -0.24(-1.11%) |
May 27, 2020 | 21.60 | 21.60 | 21.39 | 21.52 | 7,485 | -0.15(-0.69%) |
May 26, 2020 | 21.83 | 21.98 | 21.66 | 21.67 | 10,050 | +0.42(+1.99%) |
May 22, 2020 | 21.52 | 21.52 | 21.20 | 21.24 | 11,078 | -0.83(-3.78%) |
May 21, 2020 | 22.10 | 22.17 | 21.94 | 22.08 | 17,030 | -0.47(-2.10%) |
May 20, 2020 | 22.75 | 22.80 | 22.39 | 22.55 | 4,770 | +0.12(+0.55%) |
May 19, 2020 | 22.60 | 22.63 | 22.43 | 22.43 | 11,003 | -0.07(-0.33%) |
May 18, 2020 | 22.21 | 22.50 | 22.20 | 22.50 | 21,458 | +0.82(+3.77%) |
May 15, 2020 | 21.62 | 21.68 | 21.54 | 21.68 | 5,756 | -0.12(-0.56%) |
May 14, 2020 | 21.39 | 21.81 | 21.39 | 21.81 | 7,970 | -0.08(-0.39%) |
May 13, 2020 | 22.13 | 22.13 | 21.75 | 21.89 | 7,893 | +0.13(+0.58%) |
May 12, 2020 | 22.04 | 22.09 | 21.76 | 21.76 | 6,509 | -0.15(-0.67%) |
May 11, 2020 | 21.87 | 21.99 | 21.87 | 21.91 | 11,250 | +0.07(+0.34%) |
May 08, 2020 | 21.73 | 21.88 | 21.73 | 21.84 | 8,254 | +0.51(+2.40%) |
May 07, 2020 | 21.39 | 21.39 | 21.29 | 21.33 | 4,184 | +0.12(+0.58%) |
May 06, 2020 | 21.32 | 21.39 | 21.20 | 21.20 | 9,529 | +0.15(+0.73%) |
May 05, 2020 | 21.11 | 21.17 | 21.05 | 21.05 | 1,832 | +0.28(+1.34%) |
May 04, 2020 | 20.69 | 20.79 | 20.64 | 20.77 | 8,664 | +0.07(+0.35%) |
May 01, 2020 | 20.95 | 20.95 | 20.65 | 20.70 | 15,423 | -0.74(-3.47%) |
Apr 30, 2020 | 21.87 | 21.87 | 21.41 | 21.44 | 16,221 | -0.47(-2.15%) |
Apr 29, 2020 | 21.85 | 21.91 | 21.78 | 21.91 | 9,252 | +0.34(+1.58%) |
Apr 28, 2020 | 21.77 | 21.77 | 21.57 | 21.57 | 9,687 | -0.01(-0.03%) |
Apr 27, 2020 | 21.45 | 21.59 | 21.45 | 21.58 | 10,604 | +0.32(+1.51%) |
Apr 24, 2020 | 21.32 | 21.32 | 21.15 | 21.26 | 9,123 | +0.06(+0.30%) |
Apr 23, 2020 | 21.42 | 21.56 | 21.19 | 21.19 | 16,067 | -0.21(-0.98%) |
Apr 22, 2020 | 21.40 | 21.48 | 21.38 | 21.40 | 12,980 | +0.42(+2.01%) |
Apr 21, 2020 | 21.12 | 21.15 | 20.91 | 20.98 | 79,369 | -0.49(-2.29%) |
Apr 20, 2020 | 21.38 | 21.67 | 21.38 | 21.47 | 11,314 | -0.01(-0.03%) |
Apr 17, 2020 | 21.53 | 21.60 | 21.38 | 21.48 | 10,318 | +0.09(+0.42%) |
Apr 16, 2020 | 21.29 | 21.39 | 21.27 | 21.39 | 4,629 | +0.37(+1.76%) |
Apr 15, 2020 | 21.01 | 21.13 | 20.82 | 21.02 | 27,373 | -0.34(-1.60%) |
Apr 14, 2020 | 21.24 | 21.43 | 21.24 | 21.36 | 37,671 | +0.42(+2.02%) |
Apr 13, 2020 | 20.73 | 21.04 | 20.72 | 20.94 | 74,540 | +0.06(+0.29%) |
Apr 09, 2020 | 21.06 | 21.13 | 20.80 | 20.88 | 19,876 | +0.04(+0.20%) |
Apr 08, 2020 | 20.84 | 20.93 | 20.72 | 20.84 | 12,301 | -0.06(-0.26%) |
Apr 07, 2020 | 21.19 | 21.25 | 20.84 | 20.89 | 17,270 | +0.05(+0.22%) |
Apr 06, 2020 | 20.57 | 20.84 | 20.56 | 20.84 | 15,976 | +0.80(+4.00%) |
Apr 03, 2020 | 20.37 | 20.37 | 20.00 | 20.04 | 11,078 | -0.25(-1.23%) |
Apr 02, 2020 | 20.14 | 20.32 | 20.07 | 20.29 | 8,282 | +0.49(+2.46%) |
Apr 01, 2020 | 20.11 | 20.24 | 19.80 | 19.80 | 15,782 | -0.59(-2.89%) |
Mar 31, 2020 | 20.34 | 20.59 | 20.34 | 20.39 | 25,815 | +0.06(+0.27%) |
Mar 30, 2020 | 20.01 | 20.34 | 19.95 | 20.34 | 23,201 | +0.47(+2.36%) |
Mar 27, 2020 | 19.89 | 20.16 | 19.82 | 19.87 | 18,247 | -1.04(-4.98%) |
Mar 26, 2020 | 20.33 | 20.91 | 20.33 | 20.91 | 12,110 | +0.52(+2.53%) |
Mar 25, 2020 | 20.15 | 20.66 | 20.00 | 20.39 | 16,740 | +0.45(+2.24%) |
Mar 24, 2020 | 19.79 | 20.01 | 19.66 | 19.95 | 24,024 | +1.06(+5.64%) |
Mar 23, 2020 | 19.19 | 19.19 | 18.51 | 18.88 | 24,385 | -0.08(-0.40%) |
Mar 20, 2020 | 19.54 | 19.66 | 18.92 | 18.96 | 15,531 | +0.04(+0.22%) |
Mar 19, 2020 | 18.95 | 19.24 | 18.52 | 18.92 | 37,983 | +0.27(+1.47%) |
Mar 18, 2020 | 18.74 | 18.94 | 18.20 | 18.64 | 28,868 | -0.98(-5.00%) |
Mar 17, 2020 | 19.20 | 19.78 | 19.06 | 19.62 | 18,416 | +0.77(+4.08%) |
Mar 16, 2020 | 18.92 | 19.43 | 18.50 | 18.86 | 30,583 | -1.76(-8.54%) |
Mar 13, 2020 | 20.58 | 20.74 | 20.26 | 20.62 | 314,981 | +0.91(+4.64%) |
Mar 12, 2020 | 19.90 | 19.98 | 19.47 | 19.70 | 27,063 | -1.72(-8.05%) |
Mar 11, 2020 | 21.50 | 21.52 | 21.25 | 21.43 | 13,640 | -0.64(-2.91%) |
Mar 10, 2020 | 22.04 | 22.07 | 21.63 | 22.07 | 21,853 | +0.78(+3.68%) |
Mar 09, 2020 | 21.21 | 21.52 | 20.86 | 21.29 | 15,570 | -0.86(-3.86%) |
Mar 06, 2020 | 22.22 | 22.22 | 21.94 | 22.14 | 19,767 | -0.48(-2.13%) |
Mar 05, 2020 | 22.65 | 22.82 | 22.58 | 22.62 | 24,405 | +0.01(+0.05%) |
Mar 04, 2020 | 22.54 | 22.64 | 22.46 | 22.61 | 15,665 | +0.32(+1.42%) |
Mar 03, 2020 | 22.42 | 22.58 | 22.09 | 22.29 | 26,721 | -0.09(-0.42%) |