Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.97 | 23.18 | 22.78 | 23.11 | 9,554 | -0.28(-1.18%) |
May 28, 2020 | 24.50 | 24.50 | 23.36 | 23.39 | 39,745 | -0.73(-3.02%) |
May 27, 2020 | 23.57 | 24.12 | 23.31 | 24.12 | 18,038 | +1.10(+4.79%) |
May 26, 2020 | 22.55 | 23.06 | 22.55 | 23.01 | 9,242 | +1.29(+5.93%) |
May 22, 2020 | 21.88 | 21.88 | 21.61 | 21.73 | 2,011 | -0.11(-0.50%) |
May 21, 2020 | 21.94 | 21.98 | 21.68 | 21.83 | 6,392 | +0.08(+0.37%) |
May 20, 2020 | 21.66 | 21.95 | 21.59 | 21.75 | 6,851 | +0.70(+3.34%) |
May 19, 2020 | 21.28 | 21.49 | 21.05 | 21.05 | 43,684 | -0.42(-1.98%) |
May 18, 2020 | 20.43 | 21.48 | 20.43 | 21.48 | 8,993 | +1.80(+9.18%) |
May 15, 2020 | 19.16 | 19.69 | 19.11 | 19.67 | 3,721 | +0.46(+2.41%) |
May 14, 2020 | 18.39 | 19.21 | 18.25 | 19.21 | 35,480 | +0.13(+0.70%) |
May 13, 2020 | 19.64 | 19.64 | 18.81 | 19.08 | 46,523 | -0.76(-3.81%) |
May 12, 2020 | 20.97 | 20.97 | 19.82 | 19.83 | 85,726 | -1.13(-5.39%) |
May 11, 2020 | 21.08 | 21.08 | 20.66 | 20.96 | 15,180 | -0.49(-2.28%) |
May 08, 2020 | 21.41 | 21.47 | 21.25 | 21.45 | 13,577 | +0.75(+3.63%) |
May 07, 2020 | 20.80 | 20.84 | 20.60 | 20.70 | 4,757 | +0.44(+2.18%) |
May 06, 2020 | 20.61 | 20.67 | 20.26 | 20.26 | 29,438 | -0.44(-2.12%) |
May 05, 2020 | 21.11 | 21.32 | 20.68 | 20.70 | 100,463 | -0.11(-0.51%) |
May 04, 2020 | 20.65 | 20.80 | 20.61 | 20.80 | 4,617 | -0.15(-0.71%) |
May 01, 2020 | 21.45 | 21.45 | 20.73 | 20.95 | 9,051 | -0.99(-4.50%) |
Apr 30, 2020 | 22.67 | 22.67 | 21.85 | 21.94 | 33,597 | -0.99(-4.32%) |
Apr 29, 2020 | 22.56 | 23.24 | 22.39 | 22.93 | 10,792 | +0.97(+4.41%) |
Apr 28, 2020 | 21.92 | 22.14 | 21.82 | 21.96 | 10,816 | +0.60(+2.82%) |
Apr 27, 2020 | 20.45 | 21.49 | 20.45 | 21.36 | 45,008 | +1.02(+4.99%) |
Apr 24, 2020 | 20.28 | 20.48 | 19.96 | 20.34 | 8,749 | +0.17(+0.85%) |
Apr 23, 2020 | 19.97 | 20.44 | 19.97 | 20.17 | 60,812 | +0.33(+1.68%) |
Apr 22, 2020 | 19.87 | 19.92 | 19.78 | 19.84 | 34,671 | +0.19(+0.98%) |
Apr 21, 2020 | 19.54 | 19.73 | 19.39 | 19.65 | 9,391 | -0.38(-1.89%) |
Apr 20, 2020 | 20.05 | 20.43 | 19.91 | 20.03 | 7,393 | -0.62(-3.00%) |
Apr 17, 2020 | 20.42 | 20.70 | 20.28 | 20.65 | 37,413 | +1.14(+5.84%) |
Apr 16, 2020 | 19.67 | 19.82 | 19.11 | 19.51 | 24,192 | -0.36(-1.79%) |
Apr 15, 2020 | 20.14 | 20.19 | 19.82 | 19.86 | 17,640 | -1.25(-5.92%) |
Apr 14, 2020 | 21.32 | 21.44 | 20.87 | 21.11 | 46,662 | +0.29(+1.40%) |
Apr 13, 2020 | 21.16 | 21.23 | 20.61 | 20.82 | 16,840 | -0.73(-3.40%) |
Apr 09, 2020 | 21.09 | 21.55 | 21.09 | 21.55 | 35,603 | +0.90(+4.37%) |
Apr 08, 2020 | 19.88 | 20.65 | 19.88 | 20.65 | 13,386 | +0.88(+4.48%) |
Apr 07, 2020 | 20.69 | 20.86 | 19.77 | 19.77 | 57,853 | -0.07(-0.35%) |
Apr 06, 2020 | 19.29 | 19.93 | 19.29 | 19.84 | 86,172 | +1.56(+8.54%) |
Apr 03, 2020 | 18.87 | 19.07 | 18.16 | 18.27 | 16,192 | -0.85(-4.46%) |
Apr 02, 2020 | 18.77 | 19.33 | 18.71 | 19.13 | 3,797 | +0.47(+2.49%) |
Apr 01, 2020 | 18.89 | 19.20 | 18.63 | 18.66 | 28,005 | -1.21(-6.07%) |
Mar 31, 2020 | 19.47 | 19.93 | 19.39 | 19.87 | 10,988 | +0.46(+2.37%) |
Mar 30, 2020 | 19.20 | 19.41 | 18.86 | 19.41 | 20,005 | -0.04(-0.20%) |
Mar 27, 2020 | 19.35 | 19.45 | 19.11 | 19.45 | 43,045 | -0.73(-3.60%) |
Mar 26, 2020 | 18.96 | 20.17 | 18.89 | 20.17 | 56,026 | +1.19(+6.24%) |
Mar 25, 2020 | 18.10 | 19.52 | 18.10 | 18.99 | 17,844 | +0.54(+2.95%) |
Mar 24, 2020 | 17.80 | 18.55 | 17.66 | 18.44 | 28,071 | +1.52(+8.96%) |
Mar 23, 2020 | 17.58 | 17.58 | 16.49 | 16.93 | 56,919 | -0.46(-2.64%) |
Mar 20, 2020 | 18.19 | 18.40 | 17.16 | 17.39 | 45,057 | -0.75(-4.11%) |
Mar 19, 2020 | 16.84 | 18.13 | 16.56 | 18.13 | 20,696 | +1.17(+6.89%) |
Mar 18, 2020 | 18.11 | 18.14 | 16.64 | 16.96 | 57,344 | -2.32(-12.01%) |
Mar 17, 2020 | 18.43 | 19.33 | 17.89 | 19.28 | 35,250 | +1.19(+6.59%) |
Mar 16, 2020 | 18.09 | 19.35 | 18.09 | 18.09 | 38,665 | -2.44(-11.89%) |
Mar 13, 2020 | 20.35 | 20.64 | 19.28 | 20.53 | 349,597 | +1.27(+6.61%) |
Mar 12, 2020 | 20.22 | 20.27 | 19.25 | 19.25 | 24,773 | -2.58(-11.82%) |
Mar 11, 2020 | 22.12 | 22.22 | 21.54 | 21.84 | 13,464 | -1.02(-4.48%) |
Mar 10, 2020 | 23.23 | 23.23 | 21.97 | 22.86 | 13,977 | +0.42(+1.86%) |
Mar 09, 2020 | 23.09 | 23.55 | 22.43 | 22.44 | 16,226 | -2.18(-8.84%) |
Mar 06, 2020 | 24.98 | 24.98 | 24.50 | 24.62 | 12,672 | -0.75(-2.95%) |
Mar 05, 2020 | 25.81 | 25.86 | 25.19 | 25.37 | 3,938 | -0.94(-3.59%) |
Mar 04, 2020 | 25.87 | 26.31 | 25.76 | 26.31 | 21,394 | +0.65(+2.53%) |
Mar 03, 2020 | 26.13 | 26.55 | 25.39 | 25.66 | 4,657 | -0.57(-2.17%) |