Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.50 | 20.75 | 20.45 | 20.68 | 96,106 | +0.21(+1.03%) |
May 28, 2020 | 20.59 | 20.70 | 20.41 | 20.47 | 149,998 | -0.04(-0.21%) |
May 27, 2020 | 20.62 | 20.62 | 20.35 | 20.51 | 49,764 | +0.00(+0.00%) |
May 26, 2020 | 20.54 | 20.70 | 20.46 | 20.51 | 81,503 | +0.44(+2.19%) |
May 22, 2020 | 20.20 | 20.21 | 20.02 | 20.07 | 93,384 | -0.41(-1.98%) |
May 21, 2020 | 20.53 | 20.67 | 20.42 | 20.48 | 79,145 | -0.01(-0.04%) |
May 20, 2020 | 20.46 | 20.58 | 20.03 | 20.49 | 64,584 | +0.17(+0.83%) |
May 19, 2020 | 20.40 | 20.51 | 20.32 | 20.32 | 48,804 | -0.14(-0.66%) |
May 18, 2020 | 20.18 | 20.51 | 20.18 | 20.45 | 99,568 | +0.69(+3.51%) |
May 15, 2020 | 19.78 | 19.79 | 19.64 | 19.76 | 49,591 | -0.20(-1.02%) |
May 14, 2020 | 19.54 | 19.99 | 19.53 | 19.96 | 44,354 | +0.00(+0.00%) |
May 13, 2020 | 20.29 | 20.29 | 19.90 | 19.96 | 64,068 | -0.19(-0.92%) |
May 12, 2020 | 20.35 | 20.45 | 20.12 | 20.15 | 38,286 | -0.11(-0.54%) |
May 11, 2020 | 20.22 | 20.34 | 20.22 | 20.26 | 31,428 | -0.16(-0.79%) |
May 08, 2020 | 20.26 | 20.44 | 20.26 | 20.42 | 84,862 | +0.36(+1.81%) |
May 07, 2020 | 20.05 | 20.16 | 20.00 | 20.06 | 74,548 | +0.06(+0.30%) |
May 06, 2020 | 20.19 | 20.25 | 19.99 | 20.00 | 30,626 | -0.26(-1.29%) |
May 05, 2020 | 20.27 | 20.33 | 20.17 | 20.26 | 50,614 | +0.25(+1.22%) |
May 04, 2020 | 19.77 | 20.02 | 19.77 | 20.02 | 65,907 | +0.35(+1.80%) |
May 01, 2020 | 19.86 | 20.13 | 19.57 | 19.66 | 95,632 | -0.64(-3.16%) |
Apr 30, 2020 | 20.67 | 20.75 | 20.21 | 20.30 | 130,379 | -0.33(-1.60%) |
Apr 29, 2020 | 20.45 | 20.70 | 20.40 | 20.63 | 85,379 | +0.46(+2.30%) |
Apr 28, 2020 | 20.28 | 20.33 | 20.16 | 20.17 | 65,777 | +0.08(+0.42%) |
Apr 27, 2020 | 19.85 | 20.12 | 19.85 | 20.08 | 52,142 | +0.41(+2.06%) |
Apr 24, 2020 | 19.69 | 19.83 | 19.55 | 19.68 | 53,971 | +0.10(+0.52%) |
Apr 23, 2020 | 19.70 | 19.90 | 19.55 | 19.58 | 1,693,633 | +0.09(+0.48%) |
Apr 22, 2020 | 19.58 | 19.64 | 19.48 | 19.48 | 47,984 | +0.24(+1.23%) |
Apr 21, 2020 | 19.30 | 19.42 | 19.19 | 19.25 | 64,779 | -0.47(-2.40%) |
Apr 20, 2020 | 19.73 | 19.95 | 19.67 | 19.72 | 52,106 | -0.20(-1.00%) |
Apr 17, 2020 | 19.92 | 20.05 | 19.81 | 19.92 | 73,973 | +0.44(+2.23%) |
Apr 16, 2020 | 19.76 | 19.76 | 19.43 | 19.48 | 98,614 | -0.30(-1.54%) |
Apr 15, 2020 | 19.69 | 19.80 | 19.62 | 19.79 | 76,315 | -0.51(-2.50%) |
Apr 14, 2020 | 20.27 | 20.45 | 20.11 | 20.29 | 132,119 | +0.35(+1.74%) |
Apr 13, 2020 | 19.81 | 20.03 | 19.71 | 19.95 | 110,028 | +0.19(+0.94%) |
Apr 09, 2020 | 20.08 | 20.16 | 19.71 | 19.76 | 127,352 | +0.00(+0.00%) |
Apr 08, 2020 | 19.59 | 19.79 | 19.47 | 19.76 | 147,423 | +0.17(+0.86%) |
Apr 07, 2020 | 20.01 | 20.09 | 19.51 | 19.59 | 114,334 | +0.14(+0.69%) |
Apr 06, 2020 | 19.09 | 19.49 | 19.09 | 19.46 | 101,845 | +0.93(+5.00%) |
Apr 03, 2020 | 18.74 | 18.88 | 18.44 | 18.53 | 82,258 | -0.18(-0.98%) |
Apr 02, 2020 | 18.50 | 18.83 | 18.48 | 18.71 | 123,754 | +0.52(+2.88%) |
Apr 01, 2020 | 18.32 | 18.47 | 18.11 | 18.19 | 156,523 | -0.57(-3.02%) |
Mar 31, 2020 | 18.66 | 18.95 | 18.61 | 18.76 | 150,128 | +0.34(+1.83%) |
Mar 30, 2020 | 18.28 | 18.44 | 18.06 | 18.42 | 182,995 | +0.21(+1.16%) |
Mar 27, 2020 | 18.22 | 18.52 | 18.17 | 18.21 | 144,159 | -0.97(-5.07%) |
Mar 26, 2020 | 18.82 | 19.22 | 18.58 | 19.18 | 151,442 | +0.63(+3.37%) |
Mar 25, 2020 | 18.28 | 18.77 | 18.25 | 18.55 | 134,920 | +0.75(+4.22%) |
Mar 24, 2020 | 17.71 | 17.99 | 17.64 | 17.80 | 194,105 | +0.92(+5.46%) |
Mar 23, 2020 | 17.05 | 17.25 | 16.74 | 16.88 | 295,723 | -0.49(-2.80%) |
Mar 20, 2020 | 17.99 | 18.08 | 17.27 | 17.37 | 159,070 | +0.39(+2.32%) |
Mar 19, 2020 | 17.06 | 17.45 | 16.79 | 16.97 | 355,068 | -0.25(-1.46%) |
Mar 18, 2020 | 17.27 | 17.79 | 16.83 | 17.22 | 225,430 | -1.62(-8.58%) |
Mar 17, 2020 | 18.24 | 18.98 | 17.99 | 18.84 | 198,872 | +0.90(+4.99%) |
Mar 16, 2020 | 17.67 | 18.70 | 17.27 | 17.94 | 229,383 | -2.36(-11.63%) |
Mar 13, 2020 | 20.35 | 20.35 | 19.07 | 20.31 | 242,068 | +1.50(+7.97%) |
Mar 12, 2020 | 19.40 | 19.50 | 17.62 | 18.81 | 241,233 | -2.40(-11.33%) |
Mar 11, 2020 | 21.47 | 21.53 | 21.02 | 21.21 | 153,231 | -0.75(-3.43%) |
Mar 10, 2020 | 21.83 | 21.96 | 21.41 | 21.96 | 69,564 | +0.78(+3.68%) |
Mar 09, 2020 | 21.61 | 21.61 | 20.71 | 21.19 | 149,084 | -1.88(-8.17%) |
Mar 06, 2020 | 23.08 | 23.19 | 22.83 | 23.07 | 89,208 | -0.51(-2.17%) |
Mar 05, 2020 | 23.84 | 23.86 | 23.42 | 23.58 | 45,467 | -0.46(-1.92%) |
Mar 04, 2020 | 24.04 | 24.12 | 23.84 | 24.04 | 131,221 | +0.31(+1.31%) |
Mar 03, 2020 | 23.56 | 24.22 | 23.47 | 23.73 | 46,866 | +0.01(+0.04%) |