Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.62 | 22.66 | 22.62 | 22.65 | 600 | +0.08(+0.35%) |
May 28, 2020 | 22.60 | 22.85 | 22.58 | 22.58 | 3,446 | +0.09(+0.40%) |
May 27, 2020 | 22.43 | 22.48 | 22.27 | 22.48 | 2,080 | +0.34(+1.56%) |
May 26, 2020 | 21.99 | 22.35 | 21.99 | 22.14 | 1,698 | +0.66(+3.06%) |
May 22, 2020 | 21.62 | 21.65 | 21.48 | 21.48 | 1,100 | -0.15(-0.68%) |
May 21, 2020 | 21.78 | 21.78 | 21.63 | 21.63 | 1,677 | -0.28(-1.30%) |
May 20, 2020 | 21.80 | 21.93 | 21.77 | 21.91 | 2,782 | +0.26(+1.21%) |
May 19, 2020 | 21.83 | 21.83 | 21.59 | 21.65 | 5,679 | -0.07(-0.33%) |
May 18, 2020 | 21.20 | 21.75 | 21.20 | 21.73 | 10,262 | +0.48(+2.24%) |
May 15, 2020 | 21.09 | 21.25 | 21.06 | 21.25 | 2,400 | -0.07(-0.31%) |
May 14, 2020 | 20.81 | 21.39 | 20.81 | 21.32 | 19,950 | -0.07(-0.33%) |
May 13, 2020 | 21.68 | 21.73 | 21.33 | 21.39 | 3,415 | -0.27(-1.26%) |
May 12, 2020 | 21.79 | 21.94 | 21.66 | 21.66 | 5,143 | -0.36(-1.65%) |
May 11, 2020 | 21.78 | 22.13 | 21.78 | 22.02 | 3,601 | +0.16(+0.73%) |
May 08, 2020 | 21.85 | 21.93 | 21.74 | 21.86 | 2,700 | +0.38(+1.77%) |
May 07, 2020 | 21.62 | 21.62 | 21.38 | 21.48 | 9,425 | +0.08(+0.37%) |
May 06, 2020 | 21.57 | 21.57 | 21.35 | 21.40 | 2,009 | -0.30(-1.38%) |
May 05, 2020 | 21.86 | 21.86 | 21.53 | 21.70 | 11,205 | +0.35(+1.64%) |
May 04, 2020 | 21.50 | 21.73 | 21.23 | 21.35 | 25,128 | -0.04(-0.19%) |
May 01, 2020 | 21.72 | 21.72 | 21.31 | 21.39 | 1,200 | -0.50(-2.28%) |
Apr 30, 2020 | 22.12 | 22.12 | 21.89 | 21.89 | 512 | -0.45(-2.03%) |
Apr 29, 2020 | 21.67 | 22.34 | 21.67 | 22.34 | 10,136 | +0.80(+3.74%) |
Apr 28, 2020 | 21.74 | 21.74 | 21.54 | 21.54 | 980 | +0.08(+0.37%) |
Apr 27, 2020 | 21.45 | 21.49 | 21.34 | 21.46 | 3,557 | +0.14(+0.63%) |
Apr 24, 2020 | 21.27 | 21.45 | 21.12 | 21.32 | 7,000 | +0.28(+1.32%) |
Apr 23, 2020 | 21.48 | 21.48 | 21.05 | 21.05 | 6,176 | +0.09(+0.43%) |
Apr 22, 2020 | 20.92 | 21.01 | 20.92 | 20.96 | 649 | +0.08(+0.37%) |
Apr 21, 2020 | 20.99 | 21.23 | 20.63 | 20.88 | 3,699 | -0.52(-2.43%) |
Apr 20, 2020 | 21.41 | 21.55 | 21.39 | 21.40 | 6,087 | +0.06(+0.27%) |
Apr 17, 2020 | 21.52 | 21.52 | 21.34 | 21.34 | 1,500 | +0.22(+1.05%) |
Apr 16, 2020 | 21.37 | 21.37 | 21.12 | 21.12 | 2,084 | -0.21(-0.98%) |
Apr 15, 2020 | 21.32 | 21.52 | 21.25 | 21.33 | 5,170 | -0.57(-2.58%) |
Apr 14, 2020 | 22.08 | 22.08 | 21.79 | 21.89 | 613 | +0.36(+1.65%) |
Apr 13, 2020 | 21.61 | 21.61 | 21.42 | 21.54 | 5,691 | -0.21(-0.97%) |
Apr 09, 2020 | 21.53 | 21.79 | 21.51 | 21.75 | 2,600 | +0.46(+2.18%) |
Apr 08, 2020 | 21.12 | 21.29 | 21.12 | 21.29 | 208 | +0.08(+0.38%) |
Apr 07, 2020 | 21.31 | 21.31 | 21.07 | 21.20 | 5,355 | +0.80(+3.95%) |
Apr 06, 2020 | 20.24 | 20.54 | 20.22 | 20.40 | 3,220 | +0.33(+1.64%) |
Apr 03, 2020 | 20.13 | 20.13 | 20.07 | 20.07 | 1,100 | -0.55(-2.69%) |
Apr 02, 2020 | 20.58 | 20.73 | 20.58 | 20.62 | 1,169 | +0.23(+1.13%) |
Apr 01, 2020 | 20.57 | 20.72 | 20.27 | 20.39 | 3,250 | -0.50(-2.39%) |
Mar 31, 2020 | 21.16 | 21.40 | 20.89 | 20.89 | 2,485 | -0.10(-0.46%) |
Mar 30, 2020 | 21.00 | 21.25 | 20.85 | 20.99 | 6,442 | +0.20(+0.96%) |
Mar 27, 2020 | 20.64 | 20.85 | 20.64 | 20.79 | 11,100 | -0.16(-0.76%) |
Mar 26, 2020 | 20.64 | 21.13 | 20.55 | 20.95 | 22,816 | +0.48(+2.36%) |
Mar 25, 2020 | 20.08 | 20.53 | 20.08 | 20.47 | 1,343 | +0.92(+4.69%) |
Mar 24, 2020 | 19.36 | 19.61 | 19.36 | 19.55 | 4,335 | +1.59(+8.85%) |
Mar 23, 2020 | 17.87 | 18.55 | 17.70 | 17.96 | 11,417 | -1.14(-5.97%) |
Mar 20, 2020 | 19.35 | 19.40 | 19.08 | 19.10 | 3,100 | -0.03(-0.13%) |
Mar 19, 2020 | 19.13 | 19.13 | 18.76 | 19.13 | 2,207 | -0.27(-1.42%) |
Mar 18, 2020 | 19.66 | 20.36 | 19.38 | 19.40 | 19,769 | -0.95(-4.66%) |
Mar 17, 2020 | 19.35 | 20.50 | 19.35 | 20.35 | 5,403 | +0.96(+4.94%) |
Mar 16, 2020 | 18.58 | 20.02 | 17.38 | 19.39 | 63,400 | -2.60(-11.84%) |
Mar 13, 2020 | 21.45 | 21.99 | 20.67 | 21.99 | 6,500 | +0.57(+2.68%) |
Mar 12, 2020 | 21.33 | 21.92 | 20.84 | 21.42 | 20,377 | -2.01(-8.58%) |
Mar 11, 2020 | 24.28 | 24.28 | 23.39 | 23.43 | 16,763 | -1.23(-4.98%) |
Mar 10, 2020 | 24.66 | 24.66 | 24.50 | 24.66 | 2,878 | +0.41(+1.68%) |
Mar 09, 2020 | 23.47 | 24.85 | 23.47 | 24.25 | 13,322 | -1.93(-7.37%) |
Mar 06, 2020 | 25.44 | 26.18 | 25.37 | 26.18 | 6,000 | -0.05(-0.19%) |
Mar 05, 2020 | 26.36 | 26.40 | 26.22 | 26.23 | 4,624 | -0.49(-1.83%) |
Mar 04, 2020 | 26.55 | 26.78 | 26.27 | 26.72 | 8,499 | +0.81(+3.13%) |
Mar 03, 2020 | 26.38 | 26.38 | 25.91 | 25.91 | 11,879 | -0.19(-0.72%) |